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

Banco Santander Chile ADR (NY: BSAC )

19.88 -0.11 (-0.55%)
Streaming Delayed Price Updated: 1:24 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 (%)
Jul 31, 2007 9.354 9.579 9.211 9.244 746,364 -0.02(-0.19%)
Jul 30, 2007 9.170 10.03 8.701 9.261 833,535 +0.03(+0.36%)
Jul 27, 2007 9.287 9.343 9.192 9.228 616,898 -0.02(-0.21%)
Jul 26, 2007 9.335 9.387 9.190 9.248 1,374,095 -0.24(-2.53%)
Jul 25, 2007 9.577 9.703 9.364 9.488 953,717 -0.05(-0.53%)
Jul 24, 2007 9.911 9.911 9.477 9.539 1,160,037 -0.17(-1.78%)
Jul 23, 2007 9.694 9.787 9.655 9.711 1,023,866 +0.12(+1.25%)
Jul 20, 2007 9.581 9.843 9.432 9.591 1,298,272 +0.04(+0.47%)
Jul 19, 2007 9.577 9.665 9.529 9.546 467,316 +0.01(+0.08%)
Jul 18, 2007 9.537 9.572 9.461 9.539 670,026 +0.02(+0.22%)
Jul 17, 2007 9.539 9.651 9.500 9.517 713,353 -0.04(-0.41%)
Jul 16, 2007 9.587 9.663 9.519 9.556 619,477 +0.02(+0.18%)
Jul 13, 2007 9.558 9.593 9.075 9.539 1,367,905 -0.01(-0.14%)
Jul 12, 2007 9.570 9.659 9.471 9.552 1,530,899 -0.02(-0.18%)
Jul 11, 2007 9.492 9.570 9.292 9.570 612,256 +0.08(+0.82%)
Jul 10, 2007 9.511 9.626 9.407 9.492 1,094,530 -0.10(-1.09%)
Jul 09, 2007 9.674 9.688 9.585 9.597 927,411 -0.09(-0.88%)
Jul 06, 2007 9.771 9.793 9.655 9.682 699,942 -0.07(-0.72%)
Jul 05, 2007 9.791 9.817 9.649 9.752 964,033 -0.01(-0.08%)
Jul 03, 2007 9.729 9.866 9.711 9.760 967,643 +0.05(+0.56%)
Jul 02, 2007 9.604 9.732 9.511 9.705 708,195 +0.10(+1.05%)
Jun 29, 2007 9.597 9.612 9.558 9.604 907,810 +0.09(+0.90%)
Jun 28, 2007 9.480 9.570 9.432 9.519 858,293 +0.09(+0.95%)
Jun 27, 2007 9.310 9.467 9.261 9.430 864,483 +0.01(+0.08%)
Jun 26, 2007 9.490 9.537 9.343 9.422 705,100 -0.02(-0.21%)
Jun 25, 2007 9.515 9.655 9.434 9.442 813,934 -0.07(-0.77%)
Jun 22, 2007 9.519 9.573 9.461 9.515 847,977 -0.04(-0.47%)
Jun 21, 2007 9.546 9.614 9.432 9.560 864,999 +0.01(+0.12%)
Jun 20, 2007 9.661 9.694 9.529 9.548 331,144 -0.11(-1.16%)
Jun 19, 2007 9.597 9.727 9.525 9.661 617,414 -0.02(-0.24%)
Jun 18, 2007 9.699 9.812 9.645 9.684 672,605 -0.02(-0.22%)
Jun 15, 2007 9.645 9.909 9.624 9.705 1,688,734 +0.06(+0.62%)
Jun 14, 2007 9.732 10.06 9.641 9.645 1,300,851 -0.04(-0.42%)
Jun 13, 2007 9.577 9.736 9.577 9.686 1,065,646 +0.10(+1.09%)
Jun 12, 2007 9.593 9.742 9.521 9.581 417,799 -0.01(-0.06%)
Jun 11, 2007 9.550 9.674 9.537 9.587 461,126 +0.04(+0.41%)
Jun 08, 2007 9.513 9.556 9.411 9.548 303,291 +0.04(+0.39%)
Jun 07, 2007 9.591 9.626 9.434 9.511 1,019,739 -0.08(-0.83%)
Jun 06, 2007 9.597 9.667 9.484 9.591 1,181,185 -0.13(-1.38%)
Jun 05, 2007 9.699 9.750 9.674 9.725 1,692,344 +0.03(+0.26%)
Jun 04, 2007 9.674 9.750 9.546 9.699 747,396 +0.03(+0.36%)
Jun 01, 2007 9.496 9.794 9.496 9.665 1,445,275 +0.15(+1.53%)
May 31, 2007 9.484 9.558 9.467 9.519 2,206,599 +0.03(+0.33%)
May 30, 2007 9.438 9.519 9.387 9.488 1,108,457 +0.05(+0.51%)
May 29, 2007 9.436 9.606 9.391 9.440 901,621 -0.07(-0.77%)
May 25, 2007 9.374 9.577 9.374 9.513 1,730,514 +0.13(+1.41%)
May 24, 2007 9.622 9.630 9.347 9.382 1,195,112 -0.19(-2.02%)
May 23, 2007 9.616 9.771 9.500 9.575 1,737,735 +0.00(+0.00%)
May 22, 2007 9.938 10.11 9.442 9.575 2,347,928 -0.36(-3.65%)
May 21, 2007 9.996 10.12 9.930 9.938 273,374 -0.06(-0.58%)
May 18, 2007 10.03 10.06 9.965 9.996 143,392 +0.02(+0.21%)
May 17, 2007 10.04 10.04 9.901 9.975 322,375 -0.07(-0.66%)
May 16, 2007 9.984 10.08 9.818 10.04 631,856 +0.10(+1.01%)
May 15, 2007 10.08 10.08 9.895 9.940 364,155 -0.10(-0.95%)
May 14, 2007 10.07 10.12 9.955 10.03 452,357 -0.03(-0.27%)
May 11, 2007 9.862 10.10 9.862 10.06 1,185,311 +0.21(+2.10%)
May 10, 2007 9.984 9.998 9.837 9.855 394,072 -0.16(-1.55%)
May 09, 2007 9.994 10.01 9.961 10.01 260,479 +0.02(+0.17%)
May 08, 2007 10.04 10.08 9.891 9.992 592,140 -0.09(-0.92%)
May 07, 2007 10.18 10.23 10.06 10.09 239,847 -0.03(-0.25%)
May 04, 2007 10.01 10.15 10.01 10.11 710,258 +0.19(+1.96%)
May 03, 2007 9.820 10.05 9.783 9.917 521,991 +0.14(+1.45%)
May 02, 2007 9.542 9.802 9.498 9.775 541,075 +0.22(+2.29%)
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.