Skip to main content

Banco Santander Chile ADR (NY: BSAC )

19.57 -0.48 (-2.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.97 11.19 10.96 11.16 845,056 +0.26(+2.37%)
Jan 28, 2016 10.82 10.96 10.77 10.90 828,806 +0.20(+1.87%)
Jan 27, 2016 10.79 10.91 10.65 10.70 937,979 -0.12(-1.07%)
Jan 26, 2016 10.71 10.83 10.67 10.82 520,815 +0.14(+1.33%)
Jan 25, 2016 10.86 10.89 10.65 10.68 313,394 -0.30(-2.71%)
Jan 22, 2016 10.86 11.02 10.82 10.97 469,937 +0.33(+3.09%)
Jan 21, 2016 10.44 10.69 10.28 10.64 831,953 +0.25(+2.36%)
Jan 20, 2016 10.18 10.51 10.13 10.40 852,736 +0.01(+0.12%)
Jan 19, 2016 10.40 10.44 10.29 10.38 1,416,517 +0.07(+0.69%)
Jan 15, 2016 10.46 10.31 10.31 10.31 711,002 -0.54(-4.99%)
Jan 14, 2016 10.84 11.03 10.63 10.86 1,044,490 +0.06(+0.54%)
Jan 13, 2016 10.91 10.93 10.71 10.80 651,979 -0.03(-0.30%)
Jan 12, 2016 10.89 10.96 10.68 10.83 417,420 +0.04(+0.36%)
Jan 11, 2016 10.90 10.91 10.71 10.79 437,110 -0.01(-0.12%)
Jan 08, 2016 11.09 11.09 10.80 10.80 517,621 -0.19(-1.70%)
Jan 07, 2016 11.02 11.13 10.93 10.99 548,709 -0.22(-1.96%)
Jan 06, 2016 11.19 11.35 11.15 11.21 345,621 -0.16(-1.42%)
Jan 05, 2016 11.23 11.39 11.22 11.37 1,071,021 +0.18(+1.61%)
Jan 04, 2016 11.13 11.43 11.13 11.19 424,055 -0.19(-1.70%)
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%)
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.