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

Banco Santander Chile ADR (NY: BSAC )

20.00 +0.43 (+2.20%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 15, 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 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%)
May 01, 2007 9.589 9.589 9.422 9.556 306,386 -0.02(-0.22%)
Apr 30, 2007 9.725 9.882 9.482 9.577 590,076 -0.14(-1.48%)
Apr 27, 2007 9.405 9.736 9.405 9.721 293,491 -0.02(-0.16%)
Apr 26, 2007 9.829 9.839 9.641 9.736 578,729 -0.11(-1.12%)
Apr 25, 2007 9.800 9.891 9.781 9.847 377,050 +0.03(+0.28%)
Apr 24, 2007 9.936 9.936 9.653 9.820 507,032 -0.12(-1.17%)
Apr 23, 2007 9.942 10.02 9.911 9.936 269,764 -0.01(-0.08%)
Apr 20, 2007 9.936 10.03 9.884 9.944 152,161 +0.03(+0.31%)
Apr 19, 2007 9.841 9.946 9.841 9.913 267,701 -0.05(-0.53%)
Apr 18, 2007 9.955 10.03 9.930 9.965 558,097 -0.34(-3.26%)
Apr 17, 2007 10.28 10.42 10.21 10.30 915,547 +0.07(+0.70%)
Apr 16, 2007 10.15 10.35 10.15 10.23 591,624 +0.13(+1.27%)
Apr 13, 2007 9.951 10.14 9.951 10.10 397,167 +0.10(+1.01%)
Apr 12, 2007 9.888 10.000 9.810 10.000 340,429 +0.08(+0.76%)
Apr 11, 2007 9.986 10.01 9.880 9.924 668,478 -0.03(-0.35%)
Apr 10, 2007 10.03 10.03 9.917 9.959 496,716 -0.03(-0.29%)
Apr 09, 2007 9.946 10.01 9.913 9.988 822,187 +0.11(+1.16%)
Apr 05, 2007 9.913 9.913 9.779 9.874 465,768 +0.02(+0.20%)
Apr 04, 2007 9.791 9.909 9.789 9.855 1,625,290 +0.02(+0.20%)
Apr 03, 2007 9.793 9.953 9.740 9.835 387,366 +0.03(+0.36%)
Apr 02, 2007 9.717 9.812 9.665 9.800 649,909 +0.13(+1.36%)
Mar 30, 2007 9.661 9.668 9.525 9.668 452,357 +0.01(+0.10%)
Mar 29, 2007 9.670 9.746 9.612 9.659 307,417 +0.04(+0.38%)
Mar 28, 2007 9.748 9.750 9.544 9.622 143,908 -0.13(-1.31%)
Mar 27, 2007 9.858 9.901 9.723 9.750 336,818 -0.06(-0.63%)
Mar 26, 2007 9.961 9.981 9.736 9.812 419,346 -0.08(-0.80%)
Mar 23, 2007 9.984 10.02 9.841 9.891 208,383 +0.00(+0.02%)
Mar 22, 2007 9.857 10.000 9.857 9.889 927,926 -0.03(-0.25%)
Mar 21, 2007 9.665 9.961 9.651 9.915 812,903 +0.20(+2.08%)
Mar 20, 2007 9.595 9.713 9.595 9.713 934,632 +0.11(+1.11%)
Mar 19, 2007 9.502 9.682 9.502 9.606 563,771 +0.10(+1.10%)
Mar 16, 2007 9.500 9.558 9.451 9.502 499,295 +0.05(+0.53%)
Mar 15, 2007 9.391 9.562 9.391 9.451 233,658 +0.11(+1.16%)
Mar 14, 2007 9.393 9.453 9.224 9.343 531,791 -0.00(-0.02%)
Mar 13, 2007 9.552 9.546 9.283 9.345 621,540 -0.21(-2.17%)
Mar 12, 2007 9.459 9.579 9.453 9.552 661,257 +0.02(+0.22%)
Mar 09, 2007 9.509 9.593 9.488 9.531 751,007 +0.06(+0.59%)
Mar 08, 2007 9.389 9.591 9.389 9.475 809,292 +0.04(+0.41%)
Mar 07, 2007 9.471 9.525 9.339 9.436 1,001,170 +0.05(+0.52%)
Mar 06, 2007 9.248 9.391 9.199 9.387 720,574 +0.32(+3.57%)
Mar 05, 2007 9.015 9.153 8.943 9.064 965,064 -0.04(-0.49%)
Mar 02, 2007 9.157 9.277 9.058 9.108 1,187,375 -0.01(-0.11%)
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.