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, 2011 19.32 19.58 19.20 19.50 387,714 +0.00(+0.00%)
Jul 28, 2011 19.42 19.62 19.31 19.50 541,237 +0.08(+0.42%)
Jul 27, 2011 19.74 19.74 19.31 19.42 305,692 -0.45(-2.28%)
Jul 26, 2011 20.24 20.28 19.80 19.87 815,183 -0.35(-1.75%)
Jul 25, 2011 19.69 20.26 19.69 20.23 973,712 +0.36(+1.79%)
Jul 22, 2011 19.82 19.96 19.63 19.87 685,750 +0.07(+0.34%)
Jul 21, 2011 19.63 19.84 19.62 19.81 747,663 +0.27(+1.40%)
Jul 20, 2011 19.83 19.83 19.51 19.53 719,979 -0.18(-0.93%)
Jul 19, 2011 19.44 19.74 19.36 19.72 862,561 +0.38(+1.99%)
Jul 18, 2011 19.30 19.36 18.94 19.33 759,177 -0.07(-0.36%)
Jul 15, 2011 19.41 19.52 19.24 19.40 395,942 +0.09(+0.48%)
Jul 14, 2011 19.58 19.60 19.28 19.31 380,997 -0.19(-0.97%)
Jul 13, 2011 19.25 19.65 19.17 19.50 622,711 +0.28(+1.44%)
Jul 12, 2011 19.46 19.50 19.20 19.22 564,635 -0.30(-1.52%)
Jul 11, 2011 19.66 19.66 19.51 19.52 485,292 -0.36(-1.80%)
Jul 08, 2011 20.00 20.00 19.69 19.87 640,679 -0.34(-1.69%)
Jul 07, 2011 20.31 20.31 20.00 20.22 501,663 +0.15(+0.74%)
Jul 06, 2011 20.11 20.14 19.97 20.07 814,130 -0.06(-0.29%)
Jul 05, 2011 19.96 20.19 19.88 20.13 1,062,509 +0.21(+1.06%)
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.