Indicators

Banco Santander Chile ADR (NY: BSAC )

18.88 -0.07 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.214	6.299	6.214	6.272	514,769	+0.07(+1.13%)
Jan 28, 2005	6.107	6.239	6.093	6.202	698,395	+0.10(+1.59%)
Jan 27, 2005	6.107	6.138	6.070	6.105	336,818	-0.01(-0.10%)
Jan 26, 2005	6.012	6.111	6.012	6.111	313,607	+0.16(+2.64%)
Jan 25, 2005	6.049	6.093	5.954	5.954	412,641	-0.11(-1.89%)
Jan 24, 2005	6.204	6.204	6.068	6.068	312,059	-0.15(-2.40%)
Jan 21, 2005	6.223	6.237	6.175	6.218	254,805	-0.01(-0.09%)
Jan 20, 2005	6.252	6.252	6.204	6.223	224,373	+0.00(+0.00%)
Jan 19, 2005	6.223	6.260	6.167	6.223	360,545	+0.01(+0.16%)
Jan 18, 2005	6.281	6.281	6.070	6.214	805,682	-0.20(-3.17%)
Jan 14, 2005	6.454	6.456	6.386	6.417	429,146	-0.04(-0.57%)
Jan 13, 2005	6.495	6.514	6.454	6.454	406,967	+0.05(+0.76%)
Jan 12, 2005	6.417	6.456	6.382	6.406	383,240	+0.01(+0.12%)
Jan 11, 2005	6.553	6.555	6.369	6.398	773,186	-0.13(-1.99%)
Jan 10, 2005	6.561	6.596	6.495	6.528	551,907	+0.01(+0.09%)
Jan 07, 2005	6.359	6.621	6.347	6.522	575,634	+0.17(+2.75%)
Jan 06, 2005	6.369	6.376	6.340	6.347	246,037	+0.01(+0.09%)
Jan 05, 2005	6.363	6.388	6.340	6.342	414,188	-0.01(-0.15%)
Jan 04, 2005	6.456	6.456	6.349	6.351	590,076	-0.14(-2.12%)

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.