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 (%)
Nov 30, 2009	11.63	11.87	11.56	11.79	1,163,638	+0.25(+2.15%)
Nov 27, 2009	11.37	11.66	11.37	11.54	366,172	-0.24(-2.06%)
Nov 25, 2009	11.66	11.81	11.62	11.78	588,044	+0.04(+0.36%)
Nov 24, 2009	11.70	11.76	11.61	11.74	956,332	+0.10(+0.88%)
Nov 23, 2009	11.39	11.73	11.39	11.64	1,201,502	+0.35(+3.13%)
Nov 20, 2009	11.36	11.44	11.23	11.28	1,325,754	-0.09(-0.82%)
Nov 19, 2009	11.66	11.69	11.33	11.38	1,369,912	-0.41(-3.47%)
Nov 18, 2009	11.98	11.98	11.74	11.79	978,336	-0.20(-1.70%)
Nov 17, 2009	12.10	12.10	11.88	11.99	1,002,315	-0.11(-0.90%)
Nov 16, 2009	12.13	12.39	11.86	12.10	948,559	+0.16(+1.33%)
Nov 13, 2009	11.80	12.01	11.72	11.94	613,494	+0.21(+1.80%)
Nov 12, 2009	11.91	12.04	11.60	11.73	923,898	-0.28(-2.29%)
Nov 11, 2009	12.07	12.11	11.95	12.00	691,731	+0.05(+0.45%)
Nov 10, 2009	11.86	11.99	11.38	11.95	1,230,124	+0.23(+1.93%)
Nov 09, 2009	11.43	11.73	11.43	11.72	1,011,001	+0.44(+3.94%)
Nov 06, 2009	10.87	11.35	10.80	11.28	1,053,617	+0.32(+2.88%)
Nov 05, 2009	11.07	11.12	10.91	10.96	2,117,257	-0.06(-0.58%)
Nov 04, 2009	10.90	11.15	10.88	11.03	975,814	+0.29(+2.73%)
Nov 03, 2009	10.33	10.75	10.30	10.73	979,775	+0.22(+2.10%)

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.