Skip to main content

Banco Santander Chile ADR (NY: BSAC )

19.54 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 8.818 8.924 8.731 8.851 816,500 +0.02(+0.25%)
Aug 30, 2006 8.698 8.875 8.676 8.828 1,313,094 +0.18(+2.09%)
Aug 29, 2006 8.587 8.664 8.524 8.648 897,707 +0.11(+1.31%)
Aug 28, 2006 8.272 8.540 8.255 8.536 524,154 +0.24(+2.94%)
Aug 25, 2006 8.127 8.306 8.123 8.292 1,691,076 +0.15(+1.90%)
Aug 24, 2006 8.211 8.211 8.085 8.138 264,292 -0.06(-0.74%)
Aug 23, 2006 8.198 8.247 8.168 8.198 282,502 -0.00(-0.05%)
Aug 22, 2006 8.261 8.261 8.168 8.203 99,417 -0.06(-0.71%)
Aug 21, 2006 8.247 8.288 8.174 8.261 124,517 +0.01(+0.15%)
Aug 18, 2006 8.264 8.272 8.188 8.249 621,603 -0.00(-0.05%)
Aug 17, 2006 8.229 8.326 8.229 8.253 220,981 -0.02(-0.20%)
Aug 16, 2006 8.095 8.284 8.087 8.270 319,414 +0.20(+2.44%)
Aug 15, 2006 7.924 8.087 7.924 8.073 627,017 +0.15(+1.87%)
Aug 14, 2006 8.038 8.077 7.920 7.924 209,169 -0.10(-1.29%)
Aug 11, 2006 8.083 8.115 8.005 8.028 2,536,122 -0.06(-0.78%)
Aug 10, 2006 8.066 8.109 8.005 8.091 613,728 +0.04(+0.56%)
Aug 09, 2006 8.182 8.203 8.016 8.046 300,712 -0.12(-1.42%)
Aug 08, 2006 8.156 8.229 8.115 8.162 338,116 -0.00(-0.05%)
Aug 07, 2006 8.146 8.241 8.127 8.166 230,332 +0.02(+0.25%)
Aug 04, 2006 8.091 8.182 8.050 8.146 380,935 +0.18(+2.22%)
Aug 03, 2006 7.967 7.995 7.886 7.969 186,530 -0.05(-0.61%)
Aug 02, 2006 7.963 8.026 7.953 8.018 83,667 +0.11(+1.34%)
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.