Indicators

Banco Santander Chile ADR (NY: BSAC )

21.04 -0.21 (-0.99%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.97	13.97	13.69	13.79	547,809	-0.18(-1.29%)
May 28, 2015	13.68	13.99	13.53	13.97	922,109	+0.23(+1.64%)
May 27, 2015	13.67	13.75	13.45	13.75	533,732	+0.06(+0.47%)
May 26, 2015	14.18	14.18	13.66	13.68	475,553	-0.54(-3.77%)
May 22, 2015	14.32	14.22	14.22	14.22	566,911	-0.08(-0.54%)
May 21, 2015	14.23	14.41	14.21	14.30	362,326	+0.06(+0.45%)
May 20, 2015	14.12	14.30	14.06	14.23	332,518	+0.08(+0.55%)
May 19, 2015	14.26	14.26	14.04	14.15	382,502	-0.11(-0.77%)
May 18, 2015	14.56	14.56	14.19	14.26	442,415	-0.23(-1.60%)
May 15, 2015	14.27	14.52	14.17	14.50	329,896	+0.17(+1.22%)
May 14, 2015	14.46	14.49	14.30	14.32	392,617	-0.02(-0.14%)
May 13, 2015	14.36	14.47	14.23	14.34	470,874	+0.05(+0.36%)
May 12, 2015	14.06	14.33	13.99	14.29	965,192	+0.14(+0.96%)
May 11, 2015	14.12	14.26	13.99	14.15	530,427	+0.01(+0.09%)
May 08, 2015	14.03	14.14	13.99	14.14	351,950	+0.23(+1.67%)
May 07, 2015	13.84	13.97	13.68	13.91	423,292	+0.03(+0.23%)
May 06, 2015	13.93	13.93	13.84	13.88	451,755	+0.01(+0.09%)
May 05, 2015	13.67	14.01	13.64	13.86	810,319	+0.14(+1.03%)
May 04, 2015	13.93	13.93	13.65	13.72	829,110	-0.37(-2.66%)

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.