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

Banco Santander Chile ADR (NY: BSAC )

19.87 -0.12 (-0.60%)
Streaming Delayed Price Updated: 2:26 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 (%)
Aug 31, 2007 9.306 9.403 9.215 9.228 1,247,723 +0.09(+0.93%)
Aug 30, 2007 9.159 9.316 9.124 9.143 1,003,749 -0.02(-0.17%)
Aug 29, 2007 9.106 9.236 9.017 9.159 948,043 +0.13(+1.42%)
Aug 28, 2007 9.277 9.277 8.841 9.031 866,546 -0.18(-1.96%)
Aug 27, 2007 9.217 9.248 9.085 9.211 710,258 +0.03(+0.34%)
Aug 24, 2007 8.957 9.180 8.813 9.180 1,244,113 +0.25(+2.85%)
Aug 23, 2007 8.938 9.002 8.782 8.926 1,084,214 +0.09(+0.96%)
Aug 22, 2007 8.676 8.889 8.676 8.841 1,512,845 +0.25(+2.89%)
Aug 21, 2007 8.478 8.633 8.414 8.592 676,215 +0.16(+1.84%)
Aug 20, 2007 8.251 8.517 8.158 8.437 796,913 +0.19(+2.33%)
Aug 17, 2007 8.385 8.528 8.071 8.245 1,522,646 +0.15(+1.84%)
Aug 16, 2007 8.288 8.288 7.722 8.096 2,226,715 -0.28(-3.38%)
Aug 15, 2007 8.453 8.622 8.274 8.379 1,208,523 -0.17(-2.00%)
Aug 14, 2007 8.707 8.808 8.466 8.550 1,090,920 -0.23(-2.67%)
Aug 13, 2007 8.672 8.918 8.658 8.784 987,244 +0.07(+0.85%)
Aug 10, 2007 8.569 8.782 8.437 8.711 1,377,190 -0.03(-0.38%)
Aug 09, 2007 8.773 9.791 8.699 8.744 2,540,322 -0.36(-4.00%)
Aug 08, 2007 9.038 9.211 8.920 9.108 1,538,120 +0.07(+0.77%)
Aug 07, 2007 9.073 9.104 8.895 9.038 1,352,947 -0.10(-1.08%)
Aug 06, 2007 9.133 9.277 8.951 9.137 1,040,371 -0.03(-0.32%)
Aug 03, 2007 9.193 9.296 9.129 9.166 1,361,200 -0.13(-1.40%)
Aug 02, 2007 9.112 9.325 9.102 9.296 1,539,667 +0.16(+1.80%)
Aug 01, 2007 9.209 9.209 8.967 9.131 2,280,874 -0.11(-1.22%)
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%)
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.