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

Banco Santander Chile ADR (NY: BSAC )

19.91 -0.08 (-0.43%)
Streaming Delayed Price Updated: 3:14 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, 2009 10.09 10.09 9.866 9.920 574,463 -0.22(-2.20%)
Aug 28, 2009 9.973 10.17 9.936 10.14 697,925 +0.20(+2.05%)
Aug 27, 2009 10.000 10.08 9.891 9.940 444,574 -0.09(-0.85%)
Aug 26, 2009 10.05 10.12 9.946 10.03 349,888 -0.04(-0.38%)
Aug 25, 2009 9.971 10.13 9.969 10.06 387,201 +0.10(+0.97%)
Aug 24, 2009 10.04 10.22 9.923 9.967 496,330 -0.06(-0.64%)
Aug 21, 2009 10.09 10.19 9.965 10.03 577,367 +0.01(+0.08%)
Aug 20, 2009 9.955 10.03 9.950 10.02 647,341 +0.08(+0.76%)
Aug 19, 2009 9.822 9.963 9.822 9.948 743,760 +0.02(+0.16%)
Aug 18, 2009 9.905 9.965 9.858 9.932 368,839 -0.01(-0.10%)
Aug 17, 2009 10.00 10.16 9.868 9.942 492,317 -0.28(-2.75%)
Aug 14, 2009 9.920 10.23 9.891 10.22 953,691 +0.05(+0.50%)
Aug 13, 2009 10.23 10.23 9.994 10.17 619,183 +0.09(+0.92%)
Aug 12, 2009 9.870 10.18 9.779 10.08 1,137,182 +0.18(+1.84%)
Aug 11, 2009 9.930 9.975 9.831 9.897 1,590,360 -0.08(-0.80%)
Aug 10, 2009 9.901 10.04 9.901 9.977 983,122 -0.01(-0.08%)
Aug 07, 2009 9.878 10.03 9.822 9.984 1,245,098 +0.22(+2.26%)
Aug 06, 2009 9.965 9.979 9.665 9.763 541,318 -0.20(-2.02%)
Aug 05, 2009 9.990 10.04 9.849 9.965 987,651 +0.01(+0.08%)
Aug 04, 2009 9.791 9.975 9.754 9.957 770,153 +0.16(+1.62%)
Aug 03, 2009 9.694 9.810 9.626 9.798 469,848 +0.28(+2.91%)
Jul 31, 2009 9.535 9.624 9.500 9.521 987,079 -0.04(-0.39%)
Jul 30, 2009 9.674 9.674 9.521 9.558 865,128 +0.01(+0.14%)
Jul 29, 2009 9.308 9.610 9.306 9.544 591,779 -0.08(-0.87%)
Jul 28, 2009 9.647 9.791 9.572 9.628 1,139,374 -0.19(-1.92%)
Jul 27, 2009 9.775 9.839 9.667 9.816 942,498 +0.03(+0.36%)
Jul 24, 2009 9.744 9.789 9.690 9.781 1,438,188 +0.05(+0.54%)
Jul 23, 2009 9.684 9.810 9.682 9.729 1,411,454 +0.03(+0.36%)
Jul 22, 2009 9.825 9.825 9.676 9.694 1,150,753 -0.07(-0.70%)
Jul 21, 2009 9.876 9.932 9.750 9.762 585,269 -0.12(-1.18%)
Jul 20, 2009 9.589 9.905 9.583 9.878 765,779 +0.32(+3.37%)
Jul 17, 2009 9.694 9.694 9.500 9.556 849,427 -0.08(-0.80%)
Jul 16, 2009 9.610 9.868 9.542 9.634 1,258,633 +0.11(+1.14%)
Jul 15, 2009 9.364 9.542 9.347 9.525 1,606,763 +0.31(+3.39%)
Jul 14, 2009 9.306 9.449 9.149 9.213 2,143,929 -0.09(-1.02%)
Jul 13, 2009 8.798 9.321 8.798 9.308 2,529,140 +0.55(+6.24%)
Jul 10, 2009 8.746 8.798 8.620 8.761 875,996 +0.01(+0.16%)
Jul 09, 2009 8.779 8.813 8.680 8.748 631,294 -0.01(-0.11%)
Jul 08, 2009 8.759 8.879 8.691 8.757 1,387,377 -0.01(-0.07%)
Jul 07, 2009 8.662 8.786 8.625 8.763 1,048,284 +0.04(+0.51%)
Jul 06, 2009 8.883 8.883 8.674 8.718 804,387 -0.20(-2.24%)
Jul 02, 2009 8.724 8.918 8.724 8.918 537,537 -0.05(-0.58%)
Jul 01, 2009 8.779 9.097 8.779 8.970 1,019,755 -0.08(-0.90%)
Jun 30, 2009 8.864 9.067 8.823 9.052 1,323,572 +0.20(+2.30%)
Jun 29, 2009 8.916 8.916 8.708 8.848 749,289 -0.03(-0.35%)
Jun 26, 2009 8.748 8.899 8.722 8.879 575,995 +0.10(+1.19%)
Jun 25, 2009 8.592 8.813 8.583 8.775 1,139,740 +0.10(+1.21%)
Jun 24, 2009 8.509 8.697 8.439 8.670 1,648,491 +0.23(+2.78%)
Jun 23, 2009 8.534 8.610 8.263 8.435 2,808,498 -0.10(-1.11%)
Jun 22, 2009 8.468 8.569 8.468 8.530 1,801,963 -0.03(-0.29%)
Jun 19, 2009 8.587 8.678 8.544 8.556 1,487,855 -0.02(-0.18%)
Jun 18, 2009 8.470 8.589 8.435 8.571 966,931 +0.11(+1.33%)
Jun 17, 2009 8.391 8.540 8.350 8.459 1,724,499 +0.02(+0.21%)
Jun 16, 2009 8.569 8.738 8.412 8.441 1,110,763 -0.11(-1.25%)
Jun 15, 2009 8.338 8.600 8.280 8.548 1,563,002 -0.03(-0.38%)
Jun 12, 2009 8.511 8.606 8.451 8.581 1,150,975 +0.01(+0.07%)
Jun 11, 2009 8.331 8.654 8.331 8.575 1,321,927 +0.19(+2.31%)
Jun 10, 2009 8.457 8.457 8.224 8.381 832,328 -0.01(-0.07%)
Jun 09, 2009 8.274 8.424 8.274 8.387 1,049,460 +0.13(+1.55%)
Jun 08, 2009 8.205 8.304 8.143 8.259 1,684,613 +0.15(+1.82%)
Jun 05, 2009 8.243 8.306 7.999 8.112 1,131,245 -0.03(-0.38%)
Jun 04, 2009 8.110 8.172 8.022 8.143 1,555,755 +0.03(+0.41%)
Jun 03, 2009 8.193 8.249 7.937 8.110 2,224,744 -0.11(-1.30%)
Jun 02, 2009 8.230 8.395 8.187 8.216 1,329,571 -0.01(-0.16%)
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.