Banco Santander Chile ADR (NY: BSAC )

19.54 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 13.25 13.36 13.12 13.21 479,212 +0.04(+0.31%)
Apr 28, 2016 13.16 13.35 13.01 13.17 887,675 -0.02(-0.15%)
Apr 27, 2016 13.08 13.38 13.08 13.19 732,390 +0.06(+0.47%)
Apr 26, 2016 13.09 13.17 13.03 13.12 389,255 +0.10(+0.73%)
Apr 25, 2016 13.01 13.07 12.90 13.03 438,021 +0.00(+0.00%)
Apr 22, 2016 13.04 13.13 12.94 13.03 566,172 -0.09(-0.67%)
Apr 21, 2016 13.33 13.33 13.08 13.12 908,532 -0.18(-1.38%)
Apr 20, 2016 13.34 13.42 13.23 13.30 688,181 -0.06(-0.46%)
Apr 19, 2016 13.25 13.55 13.20 13.36 1,422,259 +0.33(+2.54%)
Apr 18, 2016 12.99 13.08 12.92 13.03 554,001 -0.03(-0.25%)
Apr 15, 2016 12.88 13.06 12.55 13.06 665,451 +0.18(+1.40%)
Apr 14, 2016 12.91 12.97 12.81 12.88 621,328 -0.09(-0.70%)
Apr 13, 2016 12.95 13.02 12.88 12.97 779,611 +0.10(+0.75%)
Apr 12, 2016 12.73 12.90 12.70 12.88 540,712 +0.19(+1.48%)
Apr 11, 2016 12.64 12.75 12.44 12.69 525,440 +0.14(+1.13%)
Apr 08, 2016 12.45 12.57 12.38 12.55 735,119 +0.21(+1.73%)
Apr 07, 2016 12.35 12.39 12.22 12.33 706,077 -0.14(-1.09%)
Apr 06, 2016 12.41 12.47 12.30 12.47 1,490,203 +0.08(+0.68%)
Apr 05, 2016 12.43 12.50 12.34 12.39 602,582 -0.16(-1.29%)
Apr 04, 2016 12.66 12.73 12.50 12.55 446,658 -0.14(-1.12%)
Apr 01, 2016 12.35 12.70 12.24 12.69 657,489 +0.20(+1.60%)
Mar 31, 2016 12.53 12.68 12.46 12.49 506,372 -0.07(-0.57%)
Mar 30, 2016 12.53 12.63 12.53 12.56 534,017 +0.12(+0.93%)
Mar 29, 2016 12.22 12.55 12.19 12.44 869,723 +0.15(+1.26%)
Mar 28, 2016 12.21 12.31 12.10 12.29 362,096 +0.13(+1.06%)
Mar 24, 2016 12.19 12.16 12.16 12.16 890,883 -0.13(-1.05%)
Mar 23, 2016 12.61 12.61 12.26 12.29 658,691 -0.38(-3.01%)
Mar 22, 2016 12.56 12.70 12.53 12.67 442,070 +0.03(+0.20%)
Mar 21, 2016 12.73 12.74 12.43 12.64 507,193 -0.10(-0.76%)
Mar 18, 2016 12.59 12.78 12.53 12.74 638,211 +0.20(+1.60%)
Mar 17, 2016 12.24 12.58 12.21 12.54 486,521 +0.39(+3.19%)
Mar 16, 2016 11.92 12.19 11.92 12.15 271,516 +0.16(+1.35%)
Mar 15, 2016 11.98 12.08 11.95 11.99 243,108 -0.11(-0.91%)
Mar 14, 2016 12.06 12.16 12.02 12.10 228,870 -0.06(-0.53%)
Mar 11, 2016 12.10 12.17 12.00 12.17 290,584 +0.21(+1.73%)
Mar 10, 2016 12.04 12.10 11.87 11.96 433,710 -0.02(-0.16%)
Mar 09, 2016 11.90 12.06 11.68 11.98 263,129 +0.10(+0.81%)
Mar 08, 2016 11.92 11.97 11.74 11.88 286,687 -0.14(-1.13%)
Mar 07, 2016 11.84 12.04 11.77 12.02 402,257 +0.08(+0.70%)
Mar 04, 2016 12.00 12.02 11.89 11.93 525,661 -0.08(-0.65%)
Mar 03, 2016 11.81 12.01 11.71 12.01 293,985 +0.24(+2.03%)
Mar 02, 2016 11.48 11.86 11.48 11.77 503,287 +0.30(+2.59%)
Mar 01, 2016 11.19 11.51 11.18 11.48 442,457 +0.38(+3.43%)
Feb 29, 2016 11.22 11.22 11.08 11.09 436,959 -0.04(-0.35%)
Feb 26, 2016 11.17 11.26 11.11 11.13 538,020 +0.09(+0.82%)
Feb 25, 2016 11.08 11.15 10.96 11.04 1,536,493 +0.01(+0.06%)
Feb 24, 2016 11.04 11.12 10.86 11.04 1,008,570 -0.14(-1.21%)
Feb 23, 2016 11.35 11.35 11.08 11.17 414,721 -0.25(-2.20%)
Feb 22, 2016 11.44 11.51 11.40 11.42 457,546 +0.14(+1.26%)
Feb 19, 2016 11.35 11.35 11.19 11.28 435,488 -0.14(-1.19%)
Feb 18, 2016 11.48 11.52 11.31 11.42 602,902 -0.06(-0.51%)
Feb 17, 2016 11.17 11.48 11.17 11.48 481,064 +0.37(+3.31%)
Feb 16, 2016 11.24 11.24 11.06 11.11 477,422 +0.01(+0.12%)
Feb 12, 2016 10.79 11.09 11.09 11.09 342,564 +0.46(+4.37%)
Feb 11, 2016 10.64 10.81 10.60 10.63 585,443 -0.20(-1.85%)
Feb 10, 2016 10.82 10.94 10.74 10.83 595,539 +0.09(+0.84%)
Feb 09, 2016 10.79 10.82 10.62 10.74 732,386 -0.17(-1.60%)
Feb 08, 2016 10.89 10.97 10.77 10.91 464,974 -0.10(-0.94%)
Feb 05, 2016 10.99 11.08 10.90 11.02 458,050 +0.01(+0.06%)
Feb 04, 2016 10.91 11.13 10.89 11.01 821,549 +0.19(+1.73%)
Feb 03, 2016 10.79 10.86 10.54 10.82 595,875 +0.14(+1.27%)
Feb 02, 2016 11.02 11.03 10.64 10.69 1,447,382 -0.54(-4.83%)
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.