Indicators

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.99	16.05	15.79	15.89	701,375	-0.23(-1.40%)
Sep 27, 2012	16.06	16.22	16.03	16.11	532,080	+0.13(+0.79%)
Sep 26, 2012	15.77	16.15	15.69	15.99	1,277,920	+0.11(+0.68%)
Sep 25, 2012	15.69	16.06	15.62	15.88	717,175	+0.14(+0.88%)
Sep 24, 2012	15.88	15.90	15.50	15.74	1,096,623	-0.29(-1.80%)
Sep 21, 2012	15.84	16.07	15.76	16.03	1,071,376	+0.28(+1.76%)
Sep 20, 2012	15.59	15.75	15.52	15.75	910,768	+0.18(+1.18%)
Sep 19, 2012	15.45	15.60	15.34	15.56	769,085	+0.11(+0.69%)
Sep 18, 2012	15.49	15.61	15.33	15.46	943,996	-0.12(-0.74%)
Sep 17, 2012	15.83	16.02	15.56	15.57	635,020	-0.27(-1.71%)
Sep 14, 2012	15.65	15.99	15.55	15.84	1,797,708	+0.28(+1.83%)
Sep 13, 2012	15.34	15.64	15.23	15.56	2,158,023	+0.22(+1.41%)
Sep 12, 2012	16.05	16.05	15.08	15.34	2,330,061	-0.38(-2.41%)
Sep 11, 2012	15.95	16.11	15.71	15.72	2,056,701	-0.23(-1.47%)
Sep 10, 2012	16.20	16.33	15.94	15.96	845,671	-0.21(-1.27%)
Sep 07, 2012	16.29	16.45	16.06	16.16	936,730	-0.03(-0.16%)
Sep 06, 2012	16.12	16.25	16.04	16.19	804,573	+0.23(+1.44%)
Sep 05, 2012	15.89	16.01	15.83	15.96	400,435	+0.02(+0.14%)

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.