Indicators

Banco Santander Chile ADR (NY: BSAC )

18.81 +0.28 (+1.51%)

Streaming Delayed Price Updated: 1:58 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	16.97	17.36	16.94	17.10	1,866,475	+0.22(+1.30%)
Jan 30, 2012	17.07	17.15	16.76	16.88	1,048,970	-0.36(-2.07%)
Jan 27, 2012	17.24	17.43	17.15	17.23	2,771,834	-0.01(-0.05%)
Jan 26, 2012	17.48	17.62	17.11	17.24	801,821	-0.03(-0.19%)
Jan 25, 2012	17.31	17.40	17.14	17.27	1,093,344	-0.08(-0.45%)
Jan 24, 2012	17.48	17.48	17.33	17.35	1,016,042	-0.25(-1.43%)
Jan 23, 2012	17.50	17.66	17.43	17.60	604,915	+0.09(+0.50%)
Jan 20, 2012	17.74	17.95	17.48	17.52	1,358,237	-0.22(-1.24%)
Jan 19, 2012	17.33	17.75	17.33	17.74	955,244	+0.36(+2.05%)
Jan 18, 2012	16.99	17.41	16.99	17.38	1,395,885	+0.42(+2.45%)
Jan 17, 2012	16.81	17.22	16.81	16.96	1,601,091	+0.49(+2.95%)
Jan 13, 2012	16.30	16.53	16.30	16.48	942,009	+0.04(+0.23%)
Jan 12, 2012	16.38	16.66	16.38	16.44	973,364	+0.12(+0.73%)
Jan 11, 2012	16.05	16.34	16.05	16.32	676,620	+0.17(+1.04%)
Jan 10, 2012	16.09	16.26	16.09	16.15	703,656	+0.25(+1.54%)
Jan 09, 2012	15.82	15.98	15.80	15.91	414,278	+0.03(+0.20%)
Jan 06, 2012	15.87	16.14	15.85	15.87	555,163	-0.02(-0.12%)
Jan 05, 2012	15.85	15.93	15.63	15.89	1,546,410	-0.04(-0.24%)

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.