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

Banco Santander Chile ADR (NY: BSAC )

17.98 -0.50 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
Mar 01, 2007 9.064 9.242 8.831 9.118 2,126,649 -0.11(-1.20%)
Feb 28, 2007 9.180 9.331 9.180 9.228 1,146,626 +0.14(+1.49%)
Feb 27, 2007 9.354 9.354 8.874 9.093 1,921,876 -0.60(-6.20%)
Feb 26, 2007 9.791 9.791 9.653 9.694 710,258 -0.05(-0.56%)
Feb 23, 2007 9.839 9.901 9.680 9.748 567,381 +0.02(+0.16%)
Feb 22, 2007 9.694 9.787 9.651 9.732 968,675 +0.16(+1.72%)
Feb 21, 2007 9.665 9.822 9.500 9.568 1,159,521 -0.24(-2.43%)
Feb 20, 2007 9.827 9.969 9.740 9.806 676,731 -0.02(-0.22%)
Feb 16, 2007 9.930 9.936 9.785 9.827 1,227,091 -0.05(-0.55%)
Feb 15, 2007 9.961 9.981 9.825 9.882 738,627 -0.03(-0.33%)
Feb 14, 2007 9.736 10.01 9.736 9.915 996,012 +0.27(+2.84%)
Feb 13, 2007 9.560 9.719 9.560 9.641 1,002,202 +0.09(+0.91%)
Feb 12, 2007 9.595 9.647 9.525 9.554 1,012,002 +0.08(+0.86%)
Feb 09, 2007 9.554 9.614 9.364 9.473 769,060 -0.03(-0.35%)
Feb 08, 2007 9.498 9.509 9.434 9.506 592,140 -0.00(-0.04%)
Feb 07, 2007 9.558 9.603 9.436 9.509 411,609 +0.00(+0.00%)
Feb 06, 2007 9.480 9.531 9.455 9.509 417,283 +0.01(+0.10%)
Feb 05, 2007 9.539 9.556 9.453 9.500 208,899 -0.04(-0.47%)
Feb 02, 2007 9.539 9.577 9.461 9.544 299,680 -0.02(-0.24%)
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.