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 29, 2009	8.156	8.168	7.984	8.075	1,406,838	+0.07(+0.92%)
May 28, 2009	7.836	8.003	7.825	8.001	779,551	+0.20(+2.59%)
May 27, 2009	7.910	8.048	7.761	7.800	765,820	-0.12(-1.57%)
May 26, 2009	7.685	7.939	7.470	7.924	1,102,840	+0.17(+2.20%)
May 22, 2009	7.654	7.770	7.563	7.753	927,519	+0.10(+1.29%)
May 21, 2009	7.710	7.819	7.542	7.654	680,796	-0.22(-2.76%)
May 20, 2009	8.061	8.061	7.834	7.871	1,616,465	+0.01(+0.10%)
May 19, 2009	7.939	7.939	7.720	7.863	1,262,919	+0.06(+0.82%)
May 18, 2009	7.561	7.815	7.549	7.800	1,953,706	+0.33(+4.44%)
May 15, 2009	7.305	7.505	7.262	7.468	1,290,004	+0.10(+1.42%)
May 14, 2009	7.226	7.379	7.218	7.363	908,424	+0.17(+2.34%)
May 13, 2009	7.272	7.303	7.146	7.195	1,184,956	-0.19(-2.60%)
May 12, 2009	7.429	7.503	7.350	7.387	1,816,807	-0.01(-0.18%)
May 11, 2009	7.278	7.528	7.270	7.400	1,097,986	+0.05(+0.71%)
May 08, 2009	7.452	7.534	7.305	7.348	2,604,622	+0.01(+0.19%)
May 07, 2009	7.462	7.528	7.270	7.334	2,858,453	-0.03(-0.45%)
May 06, 2009	7.371	7.464	7.325	7.367	1,854,647	+0.02(+0.26%)
May 05, 2009	7.383	7.441	7.270	7.348	3,490,913	-0.04(-0.50%)
May 04, 2009	7.270	7.394	7.270	7.385	2,681,291	+0.21(+2.92%)

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.