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

Banco Santander Chile ADR (NY: BSAC )

19.95 -0.04 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 29, 2006 9.387 9.422 9.290 9.337 11,469,879 -0.02(-0.23%)
Dec 28, 2006 9.364 9.760 9.325 9.358 575,118 -0.03(-0.35%)
Dec 27, 2006 9.341 9.391 9.308 9.391 1,252,881 +0.06(+0.67%)
Dec 26, 2006 9.374 9.389 9.304 9.329 540,560 +0.00(+0.04%)
Dec 22, 2006 9.354 9.409 9.314 9.325 329,081 -0.13(-1.41%)
Dec 21, 2006 9.442 9.500 9.318 9.459 739,659 -0.01(-0.12%)
Dec 20, 2006 9.519 9.548 9.459 9.471 452,357 -0.03(-0.31%)
Dec 19, 2006 9.325 9.519 9.296 9.500 1,480,350 -0.01(-0.14%)
Dec 18, 2006 9.535 9.556 9.436 9.513 1,308,588 -0.02(-0.22%)
Dec 15, 2006 9.539 9.585 9.461 9.535 767,512 +0.03(+0.26%)
Dec 14, 2006 9.436 9.546 9.436 9.509 1,269,387 +0.14(+1.51%)
Dec 13, 2006 9.296 9.393 9.277 9.368 1,144,563 +0.08(+0.86%)
Dec 12, 2006 9.374 9.382 9.213 9.288 1,526,772 -0.04(-0.39%)
Dec 11, 2006 9.155 9.341 9.141 9.325 1,655,207 +0.22(+2.41%)
Dec 08, 2006 8.984 9.176 8.974 9.106 2,490,805 +0.09(+1.03%)
Dec 07, 2006 9.064 9.083 8.996 9.013 4,189,340 +0.08(+0.89%)
Dec 06, 2006 9.102 9.102 8.821 8.934 21,574,946 -0.32(-3.42%)
Dec 05, 2006 9.500 9.502 9.170 9.250 5,972,982 -0.27(-2.81%)
Dec 04, 2006 9.568 9.579 9.424 9.517 542,623 +0.12(+1.24%)
Dec 01, 2006 9.205 9.440 9.153 9.401 1,032,118 -0.01(-0.12%)
Nov 30, 2006 9.548 9.589 9.401 9.413 1,003,749 -0.06(-0.61%)
Nov 29, 2006 9.403 9.480 9.358 9.471 615,351 +0.28(+3.04%)
Nov 28, 2006 9.358 9.360 9.131 9.192 762,870 -0.30(-3.19%)
Nov 27, 2006 9.573 9.626 9.376 9.494 784,018 -0.06(-0.63%)
Nov 24, 2006 9.843 9.843 9.552 9.554 739,143 -0.29(-2.93%)
Nov 22, 2006 9.984 9.984 9.820 9.843 189,814 -0.02(-0.20%)
Nov 21, 2006 9.791 9.888 9.791 9.862 871,704 +0.05(+0.53%)
Nov 20, 2006 9.946 9.946 9.758 9.810 227,468 -0.16(-1.61%)
Nov 17, 2006 9.977 9.998 9.864 9.971 340,944 -0.01(-0.06%)
Nov 16, 2006 9.897 10.00 9.897 9.977 205,289 +0.07(+0.72%)
Nov 15, 2006 9.752 9.915 9.752 9.905 376,019 +0.24(+2.53%)
Nov 14, 2006 9.622 9.694 9.622 9.661 699,942 +0.06(+0.61%)
Nov 13, 2006 9.665 9.665 9.570 9.603 221,794 -0.01(-0.06%)
Nov 10, 2006 9.579 9.651 9.560 9.608 355,387 +0.01(+0.06%)
Nov 09, 2006 9.628 9.705 9.597 9.603 339,397 -0.05(-0.56%)
Nov 08, 2006 9.680 9.701 9.608 9.657 416,251 -0.03(-0.34%)
Nov 07, 2006 9.635 9.711 9.603 9.690 271,827 +0.05(+0.56%)
Nov 06, 2006 9.527 9.647 9.527 9.635 411,609 +0.11(+1.14%)
Nov 03, 2006 9.597 9.597 9.432 9.527 238,816 -0.02(-0.20%)
Nov 02, 2006 9.432 9.568 9.428 9.546 551,391 +0.03(+0.29%)
Nov 01, 2006 9.447 9.684 9.447 9.519 496,716 +0.17(+1.80%)
Oct 31, 2006 9.238 9.486 9.223 9.351 625,667 +0.11(+1.22%)
Oct 30, 2006 9.290 9.290 9.161 9.238 436,368 -0.05(-0.56%)
Oct 27, 2006 9.316 9.335 9.277 9.290 630,825 -0.04(-0.46%)
Oct 26, 2006 9.383 9.426 9.285 9.333 501,359 -0.00(-0.02%)
Oct 25, 2006 9.325 9.362 9.250 9.335 899,557 +0.21(+2.34%)
Oct 24, 2006 9.064 9.184 9.058 9.122 675,184 +0.06(+0.64%)
Oct 23, 2006 8.870 9.091 8.841 9.064 643,204 +0.27(+3.04%)
Oct 20, 2006 8.763 8.846 8.753 8.796 260,479 +0.01(+0.13%)
Oct 19, 2006 8.773 8.844 8.761 8.784 286,785 -0.01(-0.09%)
Oct 18, 2006 8.792 8.879 8.763 8.792 573,571 +0.03(+0.31%)
Oct 17, 2006 8.773 8.777 8.680 8.765 561,192 -0.01(-0.09%)
Oct 16, 2006 8.784 8.804 8.726 8.773 265,637 -0.01(-0.07%)
Oct 13, 2006 8.647 8.827 8.550 8.779 788,660 +0.11(+1.32%)
Oct 12, 2006 8.682 8.695 8.627 8.664 1,048,108 -0.03(-0.36%)
Oct 11, 2006 8.763 8.782 8.672 8.695 691,174 -0.11(-1.21%)
Oct 10, 2006 8.821 8.837 8.792 8.802 306,901 -0.02(-0.22%)
Oct 09, 2006 8.821 8.841 8.782 8.821 383,756 -0.01(-0.11%)
Oct 06, 2006 8.955 8.955 8.782 8.831 265,637 -0.15(-1.62%)
Oct 05, 2006 8.833 9.052 8.699 8.976 840,240 +0.12(+1.40%)
Oct 04, 2006 8.746 8.852 8.720 8.852 602,456 +0.11(+1.22%)
Oct 03, 2006 8.724 8.852 8.724 8.746 562,739 +0.01(+0.11%)
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.