Skip to main content

Banco Santander Chile ADR (NY: BSAC )

18.74 +0.23 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.853 7.001 6.834 6.859 0 -0.01(-0.14%)
Jan 29, 2009 7.117 7.117 6.855 6.869 1,017,387 -0.19(-2.69%)
Jan 28, 2009 7.010 7.082 6.943 7.059 2,071,526 +0.30(+4.51%)
Jan 27, 2009 6.768 6.824 6.623 6.755 1,824,023 +0.12(+1.81%)
Jan 26, 2009 6.739 6.803 6.588 6.634 1,530,037 +0.01(+0.09%)
Jan 23, 2009 6.345 6.766 6.334 6.629 2,406,100 -0.04(-0.55%)
Jan 22, 2009 6.632 6.747 6.535 6.665 1,937,211 -0.04(-0.61%)
Jan 21, 2009 7.433 7.030 6.582 6.706 3,108,813 -0.05(-0.72%)
Jan 20, 2009 6.966 7.020 6.696 6.755 1,362,458 -0.37(-5.17%)
Jan 16, 2009 7.183 7.259 6.933 7.123 992,376 +0.14(+2.03%)
Jan 15, 2009 7.107 7.123 6.863 6.981 1,249,075 -0.14(-1.91%)
Jan 14, 2009 7.096 7.204 7.043 7.117 1,381,992 -0.30(-4.03%)
Jan 13, 2009 7.367 7.551 7.311 7.416 1,559,876 -0.00(-0.03%)
Jan 12, 2009 7.394 7.639 7.348 7.418 1,964,399 -0.11(-1.49%)
Jan 09, 2009 7.231 7.596 7.231 7.530 1,083,234 +0.16(+2.18%)
Jan 08, 2009 7.022 7.379 7.022 7.369 1,521,537 +0.28(+3.97%)
Jan 07, 2009 7.199 7.199 7.012 7.088 1,257,472 -0.20(-2.77%)
Jan 06, 2009 7.193 7.315 7.092 7.290 1,100,493 +0.28(+4.04%)
Jan 05, 2009 6.863 7.040 6.832 7.007 1,296,936 +0.04(+0.61%)
Jan 02, 2009 6.755 7.003 6.691 6.964 0 +0.17(+2.54%)
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.