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 (%)
Jun 29, 2007 9.597 9.612 9.558 9.604 907,810 +0.09(+0.90%)
Jun 28, 2007 9.480 9.570 9.432 9.519 858,293 +0.09(+0.95%)
Jun 27, 2007 9.310 9.467 9.261 9.430 864,483 +0.01(+0.08%)
Jun 26, 2007 9.490 9.537 9.343 9.422 705,100 -0.02(-0.21%)
Jun 25, 2007 9.515 9.655 9.434 9.442 813,934 -0.07(-0.77%)
Jun 22, 2007 9.519 9.573 9.461 9.515 847,977 -0.04(-0.47%)
Jun 21, 2007 9.546 9.614 9.432 9.560 864,999 +0.01(+0.12%)
Jun 20, 2007 9.661 9.694 9.529 9.548 331,144 -0.11(-1.16%)
Jun 19, 2007 9.597 9.727 9.525 9.661 617,414 -0.02(-0.24%)
Jun 18, 2007 9.699 9.812 9.645 9.684 672,605 -0.02(-0.22%)
Jun 15, 2007 9.645 9.909 9.624 9.705 1,688,734 +0.06(+0.62%)
Jun 14, 2007 9.732 10.06 9.641 9.645 1,300,851 -0.04(-0.42%)
Jun 13, 2007 9.577 9.736 9.577 9.686 1,065,646 +0.10(+1.09%)
Jun 12, 2007 9.593 9.742 9.521 9.581 417,799 -0.01(-0.06%)
Jun 11, 2007 9.550 9.674 9.537 9.587 461,126 +0.04(+0.41%)
Jun 08, 2007 9.513 9.556 9.411 9.548 303,291 +0.04(+0.39%)
Jun 07, 2007 9.591 9.626 9.434 9.511 1,019,739 -0.08(-0.83%)
Jun 06, 2007 9.597 9.667 9.484 9.591 1,181,185 -0.13(-1.38%)
Jun 05, 2007 9.699 9.750 9.674 9.725 1,692,344 +0.03(+0.26%)
Jun 04, 2007 9.674 9.750 9.546 9.699 747,396 +0.03(+0.36%)
Jun 01, 2007 9.496 9.794 9.496 9.665 1,445,275 +0.15(+1.53%)
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%)
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.