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 (%)
Jun 30, 2014 16.32 16.32 16.13 16.19 1,744,791 -0.13(-0.82%)
Jun 27, 2014 16.35 16.42 16.32 16.33 1,364,475 -0.01(-0.04%)
Jun 26, 2014 16.46 16.46 16.24 16.34 454,904 -0.10(-0.63%)
Jun 25, 2014 16.32 16.54 16.25 16.44 362,961 +0.09(+0.52%)
Jun 24, 2014 16.23 16.36 16.15 16.35 771,314 +0.13(+0.83%)
Jun 23, 2014 16.10 16.24 16.02 16.22 623,965 +0.10(+0.65%)
Jun 20, 2014 16.34 16.35 16.07 16.11 499,735 -0.28(-1.72%)
Jun 19, 2014 16.22 16.40 16.15 16.40 591,658 +0.21(+1.29%)
Jun 18, 2014 15.91 16.21 15.86 16.19 520,140 +0.27(+1.69%)
Jun 17, 2014 15.99 16.08 15.90 15.92 1,047,136 -0.16(-0.99%)
Jun 16, 2014 16.14 16.14 15.98 16.08 559,103 -0.02(-0.11%)
Jun 13, 2014 16.08 16.16 16.03 16.10 693,775 +0.01(+0.08%)
Jun 12, 2014 16.00 16.13 15.94 16.08 566,683 +0.13(+0.81%)
Jun 11, 2014 16.00 16.04 15.86 15.96 956,959 -0.10(-0.65%)
Jun 10, 2014 15.97 16.10 15.85 16.06 515,067 +0.32(+2.02%)
Jun 06, 2014 15.82 15.82 15.67 15.74 352,952 +0.07(+0.43%)
Jun 05, 2014 15.57 15.72 15.42 15.67 554,535 +0.23(+1.47%)
Jun 04, 2014 15.48 15.53 15.34 15.45 272,946 -0.03(-0.20%)
Jun 03, 2014 15.44 15.58 15.37 15.48 284,645 +0.06(+0.36%)
Jun 02, 2014 15.36 15.55 15.31 15.42 356,657 +0.06(+0.36%)
May 30, 2014 15.56 15.56 15.29 15.37 504,419 -0.24(-1.53%)
May 29, 2014 15.39 15.61 15.31 15.61 323,877 +0.30(+1.96%)
May 28, 2014 15.28 15.39 15.24 15.31 237,987 +0.09(+0.56%)
May 27, 2014 15.58 15.58 15.11 15.22 586,523 -0.26(-1.70%)
May 23, 2014 15.28 15.48 15.48 15.48 346,094 +0.30(+1.98%)
May 22, 2014 15.09 15.21 15.09 15.18 339,572 +0.07(+0.49%)
May 21, 2014 15.07 15.19 15.05 15.11 285,290 +0.04(+0.24%)
May 20, 2014 15.23 15.23 14.99 15.07 414,199 -0.15(-1.01%)
May 19, 2014 15.28 15.34 15.21 15.23 553,336 -0.10(-0.68%)
May 16, 2014 15.33 15.50 15.25 15.33 819,989 +0.02(+0.16%)
May 15, 2014 15.50 15.50 15.28 15.31 511,751 -0.13(-0.83%)
May 14, 2014 15.51 15.56 15.32 15.44 726,570 -0.02(-0.12%)
May 13, 2014 15.47 15.47 15.24 15.45 1,339,806 +0.04(+0.24%)
May 12, 2014 15.56 15.57 15.38 15.42 709,164 -0.08(-0.51%)
May 09, 2014 15.46 15.51 15.37 15.50 333,982 +0.06(+0.40%)
May 08, 2014 15.14 15.47 15.04 15.44 334,259 +0.26(+1.69%)
May 07, 2014 15.15 15.21 14.95 15.18 337,810 +0.07(+0.45%)
May 06, 2014 15.07 15.20 14.95 15.11 205,296 +0.01(+0.08%)
May 05, 2014 15.25 15.25 15.08 15.10 271,271 -0.15(-1.00%)
May 02, 2014 14.91 15.26 14.82 15.25 1,058,274 +0.26(+1.76%)
May 01, 2014 14.87 15.12 14.69 14.99 483,879 +0.13(+0.86%)
Apr 30, 2014 14.57 14.88 14.35 14.86 1,513,783 +0.42(+2.93%)
Apr 29, 2014 14.31 14.54 14.26 14.44 461,357 +0.23(+1.59%)
Apr 28, 2014 14.17 14.21 14.02 14.21 629,918 +0.10(+0.74%)
Apr 25, 2014 14.05 14.20 14.05 14.11 423,761 -0.04(-0.30%)
Apr 24, 2014 14.17 14.17 13.98 14.15 271,422 +0.06(+0.39%)
Apr 23, 2014 14.12 14.20 13.91 14.09 376,279 -0.01(-0.09%)
Apr 22, 2014 14.31 14.31 14.09 14.11 372,508 -0.17(-1.20%)
Apr 21, 2014 14.45 14.55 14.25 14.28 152,546 -0.17(-1.14%)
Apr 17, 2014 14.39 14.44 14.44 14.44 245,320 -0.01(-0.04%)
Apr 16, 2014 14.34 14.49 14.34 14.45 253,429 +0.11(+0.77%)
Apr 15, 2014 14.45 14.77 14.09 14.34 629,366 -0.05(-0.34%)
Apr 14, 2014 14.14 14.39 14.11 14.39 377,763 +0.36(+2.55%)
Apr 11, 2014 14.14 14.14 13.95 14.03 350,317 -0.15(-1.08%)
Apr 10, 2014 14.12 14.32 14.12 14.18 383,012 +0.13(+0.96%)
Apr 09, 2014 14.20 14.26 13.92 14.05 752,426 -0.12(-0.87%)
Apr 08, 2014 14.01 14.39 13.94 14.17 575,128 +0.26(+1.90%)
Apr 07, 2014 13.64 13.91 13.58 13.91 406,570 +0.28(+2.02%)
Apr 04, 2014 13.72 13.92 13.61 13.63 611,037 +0.10(+0.74%)
Apr 03, 2014 13.75 13.78 13.30 13.53 707,591 -0.21(-1.50%)
Apr 02, 2014 13.71 13.77 13.67 13.74 598,277 -0.02(-0.13%)
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.