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

Banco Santander Chile ADR (NY: BSAC )

19.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 30, 2008 10.29 10.39 10.07 10.08 659,287 -0.11(-1.10%)
May 29, 2008 10.32 10.39 10.17 10.19 744,631 +0.03(+0.25%)
May 28, 2008 10.26 10.31 10.08 10.17 647,413 -0.05(-0.49%)
May 27, 2008 10.18 10.27 10.13 10.22 622,144 +0.05(+0.48%)
May 26, 2008 10.24 10.26 10.17 10.17 0 +0.00(+0.00%)
May 23, 2008 10.24 10.26 10.17 10.17 448,845 -0.05(-0.51%)
May 22, 2008 10.26 10.35 10.18 10.22 497,640 -0.04(-0.42%)
May 21, 2008 10.35 10.39 10.18 10.27 614,685 -0.12(-1.14%)
May 20, 2008 10.29 10.41 10.27 10.38 962,227 +0.11(+1.04%)
May 19, 2008 10.34 10.45 10.27 10.28 855,761 +0.02(+0.15%)
May 16, 2008 10.08 10.36 10.07 10.26 2,799,420 +0.36(+3.68%)
May 15, 2008 10.03 10.03 9.810 9.897 1,014,406 -0.06(-0.64%)
May 14, 2008 10.07 10.14 9.942 9.961 956,208 -0.03(-0.33%)
May 13, 2008 10.09 10.11 9.955 9.994 470,251 -0.02(-0.19%)
May 12, 2008 9.969 10.03 9.878 10.01 666,879 +0.12(+1.23%)
May 09, 2008 9.938 10.05 9.771 9.891 336,591 -0.08(-0.80%)
May 08, 2008 10.04 10.14 9.915 9.971 1,182,856 +0.01(+0.10%)
May 07, 2008 10.21 10.27 9.961 9.961 646,185 -0.21(-2.04%)
May 06, 2008 10.35 10.35 10.13 10.17 793,153 -0.11(-1.04%)
May 05, 2008 10.50 10.50 10.26 10.28 425,097 -0.21(-2.00%)
May 02, 2008 10.78 10.78 10.36 10.48 1,412,677 -0.10(-0.95%)
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.