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

Banco Santander Chile ADR (NY: BSAC )

19.95 -0.04 (-0.20%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2005 8.693 8.711 8.472 8.647 278,532 -0.05(-0.56%)
Dec 29, 2005 8.589 8.784 8.577 8.695 458,031 +0.07(+0.79%)
Dec 28, 2005 8.705 8.705 8.569 8.627 294,006 -0.09(-1.05%)
Dec 27, 2005 8.608 8.763 8.608 8.718 432,757 -0.17(-1.94%)
Dec 23, 2005 8.734 8.934 8.734 8.891 337,850 +0.16(+1.87%)
Dec 22, 2005 8.686 8.810 8.647 8.728 280,596 +0.04(+0.49%)
Dec 21, 2005 8.445 8.705 8.445 8.686 642,688 +0.28(+3.32%)
Dec 20, 2005 8.337 8.455 8.337 8.406 355,903 +0.03(+0.37%)
Dec 19, 2005 8.608 8.608 8.356 8.375 269,764 -0.26(-2.99%)
Dec 16, 2005 8.569 8.744 8.569 8.633 349,713 +0.01(+0.14%)
Dec 15, 2005 8.443 8.666 8.443 8.622 693,237 +0.18(+2.11%)
Dec 14, 2005 8.511 8.567 8.404 8.443 488,464 -0.05(-0.55%)
Dec 13, 2005 8.416 8.532 8.362 8.490 393,556 +0.04(+0.44%)
Dec 12, 2005 8.337 8.492 8.232 8.453 1,042,434 +0.08(+0.93%)
Dec 09, 2005 8.443 8.449 8.364 8.375 312,059 -0.10(-1.14%)
Dec 08, 2005 8.579 8.610 8.443 8.472 466,800 -0.12(-1.38%)
Dec 07, 2005 8.821 8.821 8.589 8.591 631,856 -0.22(-2.44%)
Dec 06, 2005 8.753 8.870 8.713 8.806 1,078,541 +0.09(+1.05%)
Dec 05, 2005 8.676 8.748 8.631 8.715 549,328 +0.01(+0.11%)
Dec 02, 2005 8.606 8.734 8.606 8.705 877,894 +0.10(+1.15%)
Dec 01, 2005 8.389 8.612 8.383 8.606 344,039 +0.22(+2.64%)
Nov 30, 2005 8.490 8.569 8.385 8.385 532,307 -0.09(-1.01%)
Nov 29, 2005 8.472 8.530 8.420 8.470 249,647 -0.02(-0.25%)
Nov 28, 2005 8.680 8.687 8.492 8.492 803,618 -0.14(-1.57%)
Nov 25, 2005 8.686 8.782 8.610 8.627 524,054 -0.05(-0.60%)
Nov 23, 2005 8.530 8.734 8.501 8.680 291,943 +0.17(+2.01%)
Nov 22, 2005 8.494 8.579 8.358 8.509 361,061 +0.01(+0.07%)
Nov 21, 2005 8.511 8.546 8.317 8.503 534,886 +0.01(+0.09%)
Nov 18, 2005 8.472 8.581 8.443 8.496 694,268 -0.04(-0.48%)
Nov 17, 2005 8.181 8.600 8.180 8.536 922,253 +0.35(+4.34%)
Nov 16, 2005 8.164 8.197 8.104 8.181 368,798 -0.01(-0.12%)
Nov 15, 2005 8.150 8.222 8.094 8.191 400,262 +0.04(+0.50%)
Nov 14, 2005 8.162 8.199 8.061 8.150 295,038 -0.04(-0.45%)
Nov 11, 2005 8.145 8.269 8.143 8.187 333,723 +0.04(+0.52%)
Nov 10, 2005 8.030 8.209 8.026 8.145 509,611 +0.10(+1.18%)
Nov 09, 2005 8.007 8.075 7.929 8.050 715,932 +0.02(+0.29%)
Nov 08, 2005 7.949 8.160 7.927 8.026 974,864 +0.08(+0.98%)
Nov 07, 2005 7.759 7.968 7.798 7.949 886,147 +0.19(+2.47%)
Nov 04, 2005 7.687 7.825 7.600 7.757 464,221 -0.08(-0.97%)
Nov 03, 2005 7.949 7.986 7.832 7.832 815,482 -0.10(-1.27%)
Nov 02, 2005 7.832 7.964 7.697 7.933 1,072,867 +0.08(+0.96%)
Nov 01, 2005 7.551 7.910 7.551 7.858 1,175,511 +0.29(+3.79%)
Oct 31, 2005 7.435 7.677 7.435 7.571 572,539 +0.04(+0.51%)
Oct 28, 2005 7.373 7.540 7.261 7.532 904,715 +0.16(+2.24%)
Oct 27, 2005 7.561 7.580 7.270 7.367 367,766 -0.13(-1.78%)
Oct 26, 2005 7.617 7.648 7.499 7.501 455,968 -0.10(-1.28%)
Oct 25, 2005 7.716 7.736 7.557 7.598 387,366 -0.16(-2.03%)
Oct 24, 2005 7.681 7.798 7.681 7.755 561,192 +0.07(+0.96%)
Oct 21, 2005 7.726 7.755 7.621 7.681 664,868 -0.03(-0.33%)
Oct 20, 2005 7.891 7.949 7.706 7.706 515,801 -0.18(-2.33%)
Oct 19, 2005 7.699 7.906 7.681 7.891 467,316 +0.15(+1.98%)
Oct 18, 2005 7.736 7.794 7.720 7.737 401,809 -0.02(-0.20%)
Oct 17, 2005 7.832 7.883 7.732 7.753 438,947 -0.07(-0.92%)
Oct 14, 2005 7.755 7.910 7.720 7.825 824,766 +0.08(+1.00%)
Oct 13, 2005 7.751 7.801 7.561 7.747 489,495 -0.00(-0.05%)
Oct 12, 2005 7.819 7.858 7.689 7.751 539,012 -0.11(-1.36%)
Oct 11, 2005 7.951 7.968 7.852 7.858 790,723 -0.11(-1.41%)
Oct 10, 2005 7.825 8.021 7.825 7.970 1,275,577 +0.15(+1.86%)
Oct 07, 2005 7.914 7.988 7.813 7.825 1,255,976 -0.09(-1.13%)
Oct 06, 2005 8.306 8.317 7.914 7.914 1,203,880 -0.39(-4.72%)
Oct 05, 2005 8.530 8.530 8.306 8.306 563,255 -0.24(-2.81%)
Oct 04, 2005 8.608 8.627 8.521 8.546 613,288 -0.06(-0.72%)
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.