Indicators

Banco Santander Chile ADR (NY: BSAC )

19.13 +0.25 (+1.32%)

Streaming Delayed Price Updated: 10:51 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.71	20.16	19.57	20.16	818,809	+0.52(+2.65%)
Jul 28, 2017	19.16	19.66	19.15	19.64	485,854	+0.48(+2.49%)
Jul 27, 2017	19.19	19.25	19.05	19.16	578,452	-0.01(-0.07%)
Jul 26, 2017	19.08	19.23	19.02	19.17	766,949	+0.11(+0.60%)
Jul 25, 2017	19.00	19.21	18.94	19.06	566,966	+0.18(+0.94%)
Jul 24, 2017	18.52	18.90	18.37	18.88	2,587,472	+0.38(+2.04%)
Jul 21, 2017	18.56	18.60	18.46	18.50	1,492,111	-0.05(-0.27%)
Jul 20, 2017	18.60	18.64	18.47	18.55	758,501	+0.02(+0.12%)
Jul 19, 2017	18.65	18.65	18.48	18.53	1,375,102	-0.06(-0.34%)
Jul 18, 2017	18.67	18.76	18.52	18.59	680,086	-0.08(-0.42%)
Jul 17, 2017	18.62	18.79	18.52	18.67	1,053,675	+0.06(+0.35%)
Jul 14, 2017	18.94	19.05	18.58	18.61	1,132,455	-0.38(-1.99%)
Jul 13, 2017	18.80	18.99	18.73	18.99	1,111,924	+0.21(+1.10%)
Jul 12, 2017	18.32	18.80	18.32	18.78	1,516,990	+0.50(+2.73%)
Jul 11, 2017	18.37	18.37	18.19	18.28	865,687	-0.07(-0.39%)
Jul 10, 2017	18.20	18.37	18.14	18.35	613,452	+0.15(+0.82%)
Jul 07, 2017	18.21	18.29	18.12	18.20	874,588	+0.03(+0.16%)
Jul 06, 2017	18.25	18.29	18.10	18.17	656,919	-0.06(-0.31%)
Jul 05, 2017	18.33	18.44	18.15	18.23	1,510,292	-0.06(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.