Indicators

Banco Santander Chile ADR (NY: BSAC )

19.98 -0.01 (-0.08%)

Streaming Delayed Price Updated: 11:50 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	19.03	19.22	19.01	19.21	448,431	+0.14(+0.75%)
Apr 28, 2011	18.69	19.13	18.65	19.07	937,013	+0.29(+1.56%)
Apr 27, 2011	18.96	19.01	18.76	18.78	1,060,387	-0.16(-0.85%)
Apr 26, 2011	18.98	19.03	18.83	18.94	563,830	+0.00(+0.02%)
Apr 25, 2011	18.69	18.98	18.68	18.93	402,645	+0.27(+1.43%)
Apr 21, 2011	18.84	18.85	18.60	18.67	419,355	+0.08(+0.41%)
Apr 20, 2011	18.67	18.84	18.53	18.59	791,623	+0.19(+1.03%)
Apr 19, 2011	18.20	18.45	18.07	18.40	694,002	+0.31(+1.72%)
Apr 18, 2011	17.90	18.19	17.90	18.09	617,243	-0.26(-1.44%)
Apr 15, 2011	18.34	18.58	18.34	18.36	807,136	+0.07(+0.38%)
Apr 14, 2011	18.02	18.29	17.99	18.29	902,741	+0.18(+1.00%)
Apr 13, 2011	18.12	18.22	18.02	18.11	573,795	+0.08(+0.43%)
Apr 12, 2011	18.16	18.16	17.88	18.03	1,319,499	-0.32(-1.75%)
Apr 11, 2011	18.64	18.69	18.25	18.35	494,169	-0.34(-1.80%)
Apr 08, 2011	18.50	18.73	18.41	18.69	964,749	+0.17(+0.94%)
Apr 07, 2011	18.59	18.70	18.43	18.51	1,104,248	-0.07(-0.40%)
Apr 06, 2011	18.60	18.64	18.52	18.59	1,808,429	+0.12(+0.66%)
Apr 05, 2011	18.17	18.56	18.17	18.47	1,349,825	+0.27(+1.50%)
Apr 04, 2011	18.30	18.35	18.18	18.19	1,081,074	-0.00(-0.02%)

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.