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 (%)
Jul 29, 2005 6.669 6.708 6.609 6.648 233,142 -0.03(-0.52%)
Jul 28, 2005 6.640 6.687 6.619 6.683 254,805 +0.09(+1.38%)
Jul 27, 2005 6.627 6.627 6.576 6.592 575,118 -0.00(-0.06%)
Jul 26, 2005 6.543 6.603 6.539 6.596 241,395 +0.05(+0.74%)
Jul 25, 2005 6.497 6.568 6.491 6.547 407,999 -0.01(-0.12%)
Jul 22, 2005 6.510 6.586 6.510 6.555 605,035 +0.01(+0.09%)
Jul 21, 2005 6.524 6.549 6.475 6.549 141,845 +0.09(+1.35%)
Jul 20, 2005 6.417 6.495 6.417 6.462 463,189 -0.08(-1.27%)
Jul 19, 2005 6.427 6.553 6.427 6.545 532,823 +0.15(+2.30%)
Jul 18, 2005 6.437 6.466 6.398 6.398 189,814 -0.02(-0.36%)
Jul 15, 2005 6.407 6.448 6.407 6.421 284,722 +0.00(+0.06%)
Jul 14, 2005 6.437 6.493 6.409 6.417 1,009,423 +0.00(+0.03%)
Jul 13, 2005 6.442 6.452 6.406 6.415 133,076 -0.02(-0.27%)
Jul 12, 2005 6.417 6.448 6.417 6.433 244,489 +0.03(+0.52%)
Jul 11, 2005 6.398 6.427 6.378 6.400 486,400 +0.02(+0.33%)
Jul 08, 2005 6.229 6.378 6.229 6.378 1,014,065 +0.15(+2.40%)
Jul 07, 2005 6.241 6.243 6.155 6.229 353,324 -0.01(-0.19%)
Jul 06, 2005 6.243 6.272 6.214 6.241 1,037,792 +0.02(+0.28%)
Jul 05, 2005 6.223 6.245 6.204 6.223 919,674 -0.02(-0.31%)
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.