Indicators

Banco Santander Chile ADR (NY: BSAC )

19.40 +0.32 (+1.68%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	6.729	6.914	6.638	6.660	1,344,813	-0.06(-0.92%)
Mar 30, 2009	6.644	6.787	6.644	6.722	1,463,798	-0.31(-4.46%)
Mar 26, 2009	7.193	7.212	6.941	7.036	1,447,189	-0.04(-0.58%)
Mar 25, 2009	7.144	7.179	6.871	7.076	1,547,363	+0.11(+1.53%)
Mar 24, 2009	6.820	7.191	6.613	6.970	1,910,843	-0.14(-2.02%)
Mar 23, 2009	7.082	7.139	7.074	7.113	2,225,147	+0.32(+4.65%)
Mar 20, 2009	7.018	7.076	6.755	6.797	1,300,454	-0.22(-3.15%)
Mar 19, 2009	7.297	7.561	6.888	7.018	1,285,475	-0.06(-0.88%)
Mar 18, 2009	6.844	7.100	6.718	7.080	1,976,912	+0.20(+2.87%)
Mar 17, 2009	6.691	6.882	6.691	6.882	746,344	+0.28(+4.17%)
Mar 16, 2009	6.917	6.917	6.607	6.607	641,394	-0.05(-0.73%)
Mar 13, 2009	6.613	6.692	6.557	6.656	0	+0.10(+1.51%)
Mar 12, 2009	6.345	6.574	6.270	6.557	1,664,862	+0.23(+3.58%)
Mar 11, 2009	6.479	6.563	6.299	6.330	1,660,225	-0.04(-0.58%)
Mar 10, 2009	6.311	6.433	6.262	6.367	1,950,508	+0.31(+5.19%)
Mar 09, 2009	6.029	6.117	5.925	6.053	634,590	-0.10(-1.58%)
Mar 06, 2009	6.268	6.314	5.927	6.150	0	-0.06(-0.91%)
Mar 05, 2009	6.419	6.435	6.204	6.206	1,633,708	-0.30(-4.65%)
Mar 04, 2009	6.454	6.599	6.349	6.508	1,319,348	+0.13(+1.97%)

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.