Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 9.111 9.129 8.879 9.062 265,768 -0.05(-0.56%)
Dec 29, 2005 9.001 9.206 8.989 9.113 437,041 +0.07(+0.79%)
Dec 28, 2005 9.123 9.123 8.981 9.042 280,533 -0.10(-1.05%)
Dec 27, 2005 9.021 9.184 9.021 9.137 412,925 -0.18(-1.94%)
Dec 23, 2005 9.153 9.363 9.153 9.318 322,367 +0.17(+1.87%)
Dec 22, 2005 9.103 9.233 9.062 9.147 267,737 +0.04(+0.49%)
Dec 21, 2005 8.851 9.123 8.851 9.103 613,236 +0.29(+3.32%)
Dec 20, 2005 8.737 8.861 8.737 8.810 339,593 +0.03(+0.37%)
Dec 19, 2005 9.021 9.021 8.757 8.778 257,401 -0.27(-2.99%)
Dec 16, 2005 8.981 9.164 8.981 9.048 333,687 +0.01(+0.13%)
Dec 15, 2005 8.849 9.082 8.849 9.036 661,468 +0.19(+2.11%)
Dec 14, 2005 8.920 8.979 8.808 8.849 466,079 -0.05(-0.55%)
Dec 13, 2005 8.820 8.942 8.763 8.897 375,521 +0.04(+0.44%)
Dec 12, 2005 8.737 8.899 8.627 8.859 994,663 +0.08(+0.93%)
Dec 09, 2005 8.849 8.855 8.765 8.778 297,759 -0.10(-1.14%)
Dec 08, 2005 8.991 9.023 8.849 8.879 445,408 -0.12(-1.38%)
Dec 07, 2005 9.245 9.245 9.001 9.003 602,901 -0.23(-2.44%)
Dec 06, 2005 9.174 9.296 9.131 9.229 1,029,115 +0.10(+1.05%)
Dec 05, 2005 9.092 9.168 9.046 9.133 524,154 +0.01(+0.11%)
Dec 02, 2005 9.019 9.153 9.019 9.123 837,663 +0.10(+1.15%)
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.