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 (%)
May 28, 2010	12.53	12.95	12.46	12.53	824,151	-0.28(-2.22%)
May 27, 2010	12.56	12.84	12.40	12.82	1,083,006	+0.67(+5.55%)
May 26, 2010	11.96	12.45	11.92	12.14	978,766	+0.15(+1.25%)
May 25, 2010	11.81	12.02	11.66	11.99	18,552	-0.13(-1.08%)
May 24, 2010	12.35	12.35	12.10	12.12	868,250	-0.21(-1.70%)
May 21, 2010	12.10	12.47	11.45	12.33	916,970	+0.19(+1.56%)
May 20, 2010	12.20	12.34	12.14	12.14	981,678	-0.31(-2.51%)
May 19, 2010	12.31	12.52	12.11	12.46	1,194,438	-0.00(-0.02%)
May 18, 2010	12.51	12.65	12.35	12.46	4,442	+0.02(+0.13%)
May 17, 2010	12.82	12.83	12.23	12.44	984,189	-0.19(-1.50%)
May 14, 2010	12.63	12.92	12.56	12.63	536,312	-0.34(-2.60%)
May 13, 2010	13.11	13.18	12.84	12.97	561,472	-0.11(-0.85%)
May 12, 2010	13.18	13.18	12.99	13.08	362,506	+0.10(+0.78%)
May 11, 2010	13.12	13.16	12.97	12.98	4,546	+0.05(+0.39%)
May 10, 2010	12.82	12.98	12.80	12.93	682,933	+0.59(+4.78%)
May 07, 2010	12.42	12.59	12.15	12.34	1,218,820	-0.15(-1.23%)
May 06, 2010	12.40	12.71	12.06	12.49	1,309,549	+0.15(+1.19%)
May 05, 2010	12.63	12.78	12.34	12.35	1,841,632	-0.49(-3.81%)
May 04, 2010	12.94	13.21	12.77	12.84	1,000,582	-0.53(-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.