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 28, 2010	13.09	13.53	13.02	13.09	788,884	-0.30(-2.22%)
May 27, 2010	13.12	13.41	12.96	13.39	1,036,662	+0.70(+5.55%)
May 26, 2010	12.50	13.00	12.46	12.69	936,882	+0.16(+1.25%)
May 25, 2010	12.34	12.56	12.18	12.53	17,759	-0.14(-1.08%)
May 24, 2010	12.90	12.90	12.64	12.67	831,096	-0.22(-1.70%)
May 21, 2010	12.64	13.03	11.96	12.89	877,731	+0.20(+1.56%)
May 20, 2010	12.74	12.89	12.69	12.69	939,670	-0.33(-2.51%)
May 19, 2010	12.86	13.08	12.65	13.01	1,143,325	-0.00(-0.02%)
May 18, 2010	13.07	13.22	12.90	13.02	4,252	+0.02(+0.13%)
May 17, 2010	13.39	13.40	12.77	13.00	942,073	-0.20(-1.50%)
May 14, 2010	13.20	13.50	13.12	13.20	513,362	-0.35(-2.60%)
May 13, 2010	13.70	13.77	13.41	13.55	537,446	-0.12(-0.85%)
May 12, 2010	13.77	13.77	13.57	13.67	346,993	+0.11(+0.78%)
May 11, 2010	13.71	13.74	13.55	13.56	4,352	+0.05(+0.39%)
May 10, 2010	13.39	13.56	13.38	13.51	653,709	+0.62(+4.78%)
May 07, 2010	12.98	13.15	12.69	12.89	1,166,664	-0.16(-1.23%)
May 06, 2010	12.95	13.28	12.60	13.05	1,253,511	+0.15(+1.19%)
May 05, 2010	13.19	13.36	12.89	12.90	1,762,825	-0.51(-3.81%)
May 04, 2010	13.52	13.80	13.34	13.41	957,765	-0.55(-3.97%)

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.