Indicators

Banco Santander Chile ADR (NY: BSAC )

18.89 -0.51 (-2.63%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.138	5.142	5.076	5.142	384,787	+0.02(+0.45%)
May 27, 2004	5.050	5.140	5.017	5.118	602,972	+0.09(+1.85%)
May 26, 2004	4.983	5.058	4.957	5.025	568,413	+0.06(+1.25%)
May 25, 2004	4.837	4.963	4.837	4.963	460,610	+0.14(+2.81%)
May 24, 2004	4.789	4.843	4.785	4.827	351,776	+0.04(+0.85%)
May 21, 2004	4.731	4.814	4.731	4.787	147,003	+0.09(+1.98%)
May 20, 2004	4.866	4.866	4.694	4.694	231,594	-0.19(-3.85%)
May 19, 2004	4.905	4.988	4.882	4.882	236,752	+0.00(+0.08%)
May 18, 2004	4.866	4.919	4.789	4.878	251,195	+0.07(+1.41%)
May 17, 2004	4.827	4.827	4.731	4.810	235,205	-0.05(-1.12%)
May 14, 2004	4.789	4.878	4.773	4.864	229,531	+0.09(+1.91%)
May 13, 2004	4.750	4.837	4.721	4.773	243,458	+0.02(+0.49%)
May 12, 2004	4.827	4.827	4.698	4.750	187,751	-0.09(-1.80%)
May 11, 2004	4.568	4.874	4.568	4.837	687,563	+0.27(+5.94%)
May 10, 2004	4.721	4.721	4.564	4.566	573,571	-0.18(-3.84%)
May 07, 2004	4.847	4.847	4.701	4.748	1,377,705	-0.10(-2.00%)
May 06, 2004	5.041	5.041	4.814	4.845	714,385	-0.22(-4.29%)
May 05, 2004	4.905	5.079	4.905	5.062	724,701	+0.16(+3.20%)
May 04, 2004	4.825	4.924	4.825	4.905	771,639	+0.08(+1.65%)

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.