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

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2007 9.889 10.08 9.838 10.05 922,315 +0.16(+1.64%)
Jan 30, 2007 9.858 9.899 9.775 9.887 372,076 -0.02(-0.18%)
Jan 29, 2007 9.875 9.958 9.842 9.905 905,582 -0.05(-0.47%)
Jan 26, 2007 9.893 9.976 9.796 9.952 653,101 +0.06(+0.57%)
Jan 25, 2007 10.02 10.06 9.826 9.895 720,036 -0.16(-1.56%)
Jan 24, 2007 10.15 10.20 10.02 10.05 1,187,592 -0.00(-0.04%)
Jan 23, 2007 10.06 10.11 10.02 10.06 785,001 +0.04(+0.39%)
Jan 22, 2007 10.07 10.10 9.980 10.02 648,672 +0.01(+0.10%)
Jan 19, 2007 9.926 10.05 9.926 10.01 501,023 +0.14(+1.44%)
Jan 18, 2007 9.877 9.954 9.830 9.865 684,108 +0.04(+0.41%)
Jan 17, 2007 9.816 9.952 9.765 9.824 937,572 +0.04(+0.42%)
Jan 16, 2007 9.814 10.01 9.769 9.783 428,182 +0.06(+0.58%)
Jan 12, 2007 9.651 9.804 9.641 9.726 557,129 +0.04(+0.44%)
Jan 11, 2007 9.631 9.804 9.631 9.684 754,979 +0.11(+1.17%)
Jan 10, 2007 9.168 9.621 9.145 9.572 1,976,531 -0.11(-1.11%)
Jan 09, 2007 9.854 9.893 9.615 9.680 1,663,022 -0.07(-0.75%)
Jan 08, 2007 9.737 9.785 9.700 9.753 754,487 -0.01(-0.10%)
Jan 05, 2007 9.987 9.989 9.655 9.763 1,229,918 -0.15(-1.54%)
Jan 04, 2007 9.875 9.948 9.753 9.915 1,047,325 +0.08(+0.83%)
Jan 03, 2007 9.814 10.17 9.789 9.834 1,327,859 +0.05(+0.50%)
Dec 29, 2006 9.838 9.875 9.737 9.785 10,944,255 -0.02(-0.23%)
Dec 28, 2006 9.814 10.23 9.773 9.808 548,763 -0.03(-0.35%)
Dec 27, 2006 9.789 9.842 9.755 9.842 1,195,466 +0.07(+0.66%)
Dec 26, 2006 9.824 9.840 9.751 9.777 515,788 +0.00(+0.04%)
Dec 22, 2006 9.804 9.861 9.761 9.773 314,000 -0.14(-1.41%)
Dec 21, 2006 9.895 9.956 9.765 9.913 705,763 -0.01(-0.12%)
Dec 20, 2006 9.976 10.01 9.913 9.926 431,627 -0.03(-0.31%)
Dec 19, 2006 9.773 9.976 9.743 9.956 1,412,511 -0.01(-0.14%)
Dec 18, 2006 9.993 10.02 9.889 9.970 1,248,620 -0.02(-0.22%)
Dec 15, 2006 9.997 10.05 9.915 9.993 732,340 +0.03(+0.26%)
Dec 14, 2006 9.889 10.00 9.889 9.966 1,211,216 +0.15(+1.51%)
Dec 13, 2006 9.743 9.844 9.722 9.818 1,092,112 +0.08(+0.86%)
Dec 12, 2006 9.824 9.832 9.655 9.735 1,456,806 -0.04(-0.39%)
Dec 11, 2006 9.594 9.789 9.580 9.773 1,579,354 +0.23(+2.41%)
Dec 08, 2006 9.416 9.617 9.405 9.544 2,376,660 +0.10(+1.03%)
Dec 07, 2006 9.499 9.519 9.428 9.446 3,997,357 +0.08(+0.89%)
Dec 06, 2006 9.540 9.540 9.245 9.363 20,586,244 -0.33(-3.42%)
Dec 05, 2006 9.956 9.958 9.611 9.694 5,699,261 -0.28(-2.81%)
Dec 04, 2006 10.03 10.04 9.877 9.974 517,756 +0.12(+1.24%)
Dec 01, 2006 9.647 9.893 9.592 9.852 984,820 -0.01(-0.12%)
Nov 30, 2006 10.01 10.05 9.852 9.865 957,751 -0.06(-0.61%)
Nov 29, 2006 9.854 9.936 9.808 9.926 587,151 +0.29(+3.04%)
Nov 28, 2006 9.808 9.810 9.570 9.633 727,910 -0.32(-3.19%)
Nov 27, 2006 10.03 10.09 9.826 9.950 748,089 -0.06(-0.63%)
Nov 24, 2006 10.32 10.32 10.01 10.01 705,271 -0.30(-2.94%)
Nov 22, 2006 10.46 10.46 10.29 10.32 181,116 -0.02(-0.20%)
Nov 21, 2006 10.26 10.36 10.26 10.34 831,757 +0.05(+0.53%)
Nov 20, 2006 10.42 10.42 10.23 10.28 217,044 -0.17(-1.61%)
Nov 17, 2006 10.46 10.48 10.34 10.45 325,320 -0.01(-0.06%)
Nov 16, 2006 10.37 10.48 10.37 10.46 195,881 +0.08(+0.72%)
Nov 15, 2006 10.22 10.39 10.22 10.38 358,787 +0.26(+2.53%)
Nov 14, 2006 10.08 10.16 10.08 10.12 667,866 +0.06(+0.61%)
Nov 13, 2006 10.13 10.13 10.03 10.06 211,630 -0.01(-0.06%)
Nov 10, 2006 10.04 10.11 10.02 10.07 339,101 +0.01(+0.06%)
Nov 09, 2006 10.09 10.17 10.06 10.06 323,844 -0.06(-0.56%)
Nov 08, 2006 10.14 10.17 10.07 10.12 397,176 -0.03(-0.34%)
Nov 07, 2006 10.10 10.18 10.06 10.16 259,370 +0.06(+0.56%)
Nov 06, 2006 9.984 10.11 9.984 10.10 392,747 +0.11(+1.14%)
Nov 03, 2006 10.06 10.06 9.885 9.984 227,872 -0.02(-0.20%)
Nov 02, 2006 9.885 10.03 9.881 10.00 526,123 +0.03(+0.29%)
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.