Banco Santander Chile ADR (NY: BSAC )

20.29 +0.05 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 11.39 11.39 11.39 11.39 227,756 -0.06(-0.56%)
Dec 30, 2015 11.70 11.71 11.44 11.45 230,520 -0.28(-2.37%)
Dec 29, 2015 11.74 11.84 11.68 11.73 301,564 +0.09(+0.78%)
Dec 28, 2015 11.75 11.75 11.58 11.64 306,687 -0.14(-1.15%)
Dec 24, 2015 11.70 11.77 11.77 11.77 121,160 +0.04(+0.33%)
Dec 23, 2015 11.57 11.75 11.56 11.73 369,533 +0.27(+2.37%)
Dec 22, 2015 11.25 11.53 11.19 11.46 449,711 +0.25(+2.19%)
Dec 21, 2015 11.37 11.39 11.19 11.22 497,345 -0.06(-0.52%)
Dec 18, 2015 11.45 11.59 11.27 11.28 909,898 -0.22(-1.91%)
Dec 17, 2015 11.61 11.64 11.41 11.49 495,210 -0.10(-0.89%)
Dec 16, 2015 11.42 11.66 11.31 11.60 705,381 +0.27(+2.39%)
Dec 15, 2015 11.38 11.49 11.33 11.33 600,097 +0.08(+0.69%)
Dec 14, 2015 11.33 11.43 11.09 11.25 420,112 -0.09(-0.80%)
Dec 11, 2015 11.49 11.50 11.32 11.34 1,623,763 -0.22(-1.90%)
Dec 10, 2015 11.51 11.66 11.40 11.56 696,065 +0.04(+0.34%)
Dec 09, 2015 11.37 11.59 11.33 11.52 1,333,640 +0.25(+2.18%)
Dec 08, 2015 11.51 11.51 11.23 11.28 760,005 -0.35(-3.05%)
Dec 07, 2015 11.94 12.06 11.59 11.63 751,343 -0.37(-3.07%)
Dec 04, 2015 11.93 12.05 11.84 12.00 896,368 +0.06(+0.54%)
Dec 03, 2015 12.00 12.13 11.88 11.93 793,843 -0.02(-0.16%)
Dec 02, 2015 11.90 12.10 11.72 11.95 1,092,085 +0.01(+0.11%)
Dec 01, 2015 11.67 11.94 11.62 11.94 1,447,371 +0.27(+2.32%)
Nov 30, 2015 11.62 11.71 11.48 11.67 2,058,667 +0.01(+0.11%)
Nov 27, 2015 11.90 11.95 11.62 11.66 583,644 -0.24(-2.01%)
Nov 25, 2015 11.85 11.90 11.90 11.90 1,024,593 -0.03(-0.22%)
Nov 24, 2015 11.93 12.05 11.88 11.92 1,022,924 -0.02(-0.16%)
Nov 23, 2015 11.89 11.99 11.89 11.94 444,815 -0.01(-0.05%)
Nov 20, 2015 12.06 12.06 11.81 11.95 341,749 -0.03(-0.27%)
Nov 19, 2015 11.93 12.05 11.91 11.98 561,625 +0.04(+0.32%)
Nov 18, 2015 11.62 11.95 11.39 11.94 843,612 +0.39(+3.41%)
Nov 17, 2015 11.66 11.80 11.50 11.55 549,783 -0.05(-0.39%)
Nov 16, 2015 11.59 11.67 11.47 11.59 289,279 -0.01(-0.11%)
Nov 13, 2015 11.59 11.66 11.46 11.60 671,892 +0.01(+0.11%)
Nov 12, 2015 11.77 11.86 11.57 11.59 458,061 -0.30(-2.55%)
Nov 11, 2015 11.97 12.00 11.85 11.90 179,944 -0.02(-0.16%)
Nov 10, 2015 11.85 12.00 11.76 11.91 287,763 +0.00(+0.00%)
Nov 09, 2015 12.00 12.12 11.84 11.91 281,223 -0.14(-1.18%)
Nov 06, 2015 12.00 12.17 11.95 12.06 233,656 -0.05(-0.37%)
Nov 05, 2015 12.17 12.23 12.07 12.10 261,792 -0.08(-0.69%)
Nov 04, 2015 12.38 12.50 12.14 12.19 542,269 -0.25(-2.02%)
Nov 03, 2015 12.33 12.51 12.24 12.44 412,898 +0.08(+0.63%)
Nov 02, 2015 12.28 12.41 12.15 12.36 315,863 +0.10(+0.84%)
Oct 30, 2015 12.42 12.55 12.19 12.26 511,881 -0.17(-1.35%)
Oct 29, 2015 12.48 12.56 12.39 12.42 288,093 -0.15(-1.18%)
Oct 28, 2015 12.47 12.67 12.37 12.57 261,792 +0.11(+0.88%)
Oct 27, 2015 12.53 12.53 12.39 12.46 411,978 -0.15(-1.18%)
Oct 26, 2015 12.73 12.78 12.59 12.61 461,776 -0.15(-1.16%)
Oct 23, 2015 12.81 12.86 12.71 12.76 315,919 +0.04(+0.30%)
Oct 22, 2015 12.41 12.75 12.34 12.72 333,003 +0.44(+3.57%)
Oct 21, 2015 12.37 12.38 12.28 12.28 410,782 -0.10(-0.78%)
Oct 20, 2015 12.40 12.48 12.30 12.38 501,359 -0.03(-0.26%)
Oct 19, 2015 12.50 12.51 12.32 12.41 256,707 -0.19(-1.54%)
Oct 16, 2015 12.61 12.65 12.47 12.61 492,113 +0.01(+0.10%)
Oct 15, 2015 12.58 12.66 12.33 12.59 408,607 +0.06(+0.46%)
Oct 14, 2015 12.68 12.79 12.52 12.53 552,598 -0.15(-1.22%)
Oct 13, 2015 12.82 12.82 12.63 12.69 491,880 -0.26(-1.99%)
Oct 12, 2015 12.90 12.99 12.78 12.95 154,000 +0.03(+0.25%)
Oct 09, 2015 13.12 13.15 12.84 12.91 428,487 -0.14(-1.09%)
Oct 08, 2015 12.88 13.06 12.71 13.06 664,430 +0.10(+0.80%)
Oct 07, 2015 12.74 13.10 12.67 12.95 1,094,204 +0.26(+2.09%)
Oct 06, 2015 12.42 12.77 12.37 12.69 793,413 +0.27(+2.18%)
Oct 05, 2015 12.16 12.44 12.06 12.42 813,787 +0.37(+3.11%)
Oct 02, 2015 11.51 12.04 11.39 12.04 534,132 +0.35(+3.04%)
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.