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

Banco Santander Chile ADR (NY: BSAC )

19.92 -0.07 (-0.35%)
Streaming Delayed Price Updated: 3:50 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 (%)
Jul 31, 2008 8.484 8.930 8.480 8.860 770,318 +0.28(+3.25%)
Jul 30, 2008 8.891 8.901 8.496 8.581 2,379,196 -0.12(-1.36%)
Jul 29, 2008 8.699 8.749 8.546 8.699 894,420 +0.15(+1.79%)
Jul 28, 2008 8.804 8.899 8.542 8.546 482,026 -0.36(-4.09%)
Jul 25, 2008 8.860 9.207 8.841 8.910 1,574,943 +0.02(+0.20%)
Jul 24, 2008 9.064 9.064 8.881 8.893 822,600 -0.10(-1.16%)
Jul 23, 2008 8.623 9.036 8.515 8.998 1,725,211 +0.47(+5.48%)
Jul 22, 2008 8.321 8.577 8.094 8.530 1,161,564 +0.23(+2.78%)
Jul 21, 2008 8.676 8.751 8.240 8.300 970,202 -0.29(-3.34%)
Jul 18, 2008 8.602 8.767 8.414 8.587 739,442 +0.06(+0.68%)
Jul 17, 2008 8.335 8.567 8.218 8.528 1,548,322 +0.33(+4.04%)
Jul 16, 2008 7.850 8.284 7.850 8.197 1,646,959 +0.24(+3.07%)
Jul 15, 2008 7.642 8.125 7.642 7.953 681,105 +0.04(+0.54%)
Jul 14, 2008 8.052 8.174 7.908 7.910 1,088,877 -0.12(-1.52%)
Jul 11, 2008 8.090 8.156 7.970 8.032 637,835 -0.15(-1.85%)
Jul 10, 2008 8.007 8.404 8.007 8.183 959,849 -0.15(-1.75%)
Jul 09, 2008 8.395 8.596 8.296 8.329 1,266,787 -0.07(-0.79%)
Jul 08, 2008 7.966 8.428 7.943 8.395 992,804 +0.50(+6.28%)
Jul 07, 2008 7.941 7.999 7.838 7.898 710,212 +0.07(+0.87%)
Jul 04, 2008 7.914 7.949 7.691 7.831 703,269 +0.00(+0.00%)
Jul 03, 2008 7.914 7.949 7.691 7.831 703,269 -0.05(-0.59%)
Jul 02, 2008 8.108 8.230 7.854 7.877 767,920 -0.19(-2.38%)
Jul 01, 2008 8.143 8.337 8.030 8.069 1,249,359 -0.27(-3.23%)
Jun 30, 2008 8.114 8.399 8.114 8.338 897,535 +0.24(+2.94%)
Jun 27, 2008 8.218 8.327 8.059 8.100 1,205,484 -0.17(-2.06%)
Jun 26, 2008 8.715 8.771 8.271 8.271 823,812 -0.44(-5.09%)
Jun 25, 2008 8.530 8.798 8.527 8.715 717,887 +0.28(+3.26%)
Jun 24, 2008 8.457 8.542 8.286 8.439 728,549 -0.05(-0.55%)
Jun 23, 2008 8.740 8.740 8.451 8.486 599,882 -0.15(-1.77%)
Jun 20, 2008 8.726 8.806 8.581 8.639 1,242,406 -0.18(-2.07%)
Jun 19, 2008 8.724 8.870 8.718 8.821 658,384 +0.10(+1.20%)
Jun 18, 2008 8.602 8.746 8.513 8.717 1,568,867 +0.05(+0.60%)
Jun 17, 2008 8.604 8.782 8.604 8.664 618,100 +0.04(+0.47%)
Jun 16, 2008 8.705 8.782 8.614 8.623 602,347 -0.13(-1.44%)
Jun 13, 2008 8.532 8.786 8.532 8.749 483,398 +0.09(+0.98%)
Jun 12, 2008 8.689 9.050 8.660 8.664 993,681 -0.06(-0.73%)
Jun 11, 2008 8.738 8.819 8.686 8.728 2,886,023 -0.23(-2.62%)
Jun 10, 2008 8.986 9.304 8.856 8.963 2,157,659 -0.04(-0.45%)
Jun 09, 2008 9.457 9.496 8.941 9.003 1,070,788 -0.45(-4.74%)
Jun 06, 2008 9.694 9.719 9.451 9.451 509,869 -0.33(-3.37%)
Jun 05, 2008 9.542 9.800 9.542 9.781 666,890 +0.23(+2.44%)
Jun 04, 2008 9.851 9.864 9.548 9.548 872,844 -0.32(-3.22%)
Jun 03, 2008 9.965 10.04 9.829 9.866 517,514 -0.11(-1.13%)
Jun 02, 2008 10.06 10.09 9.901 9.979 449,165 -0.10(-1.02%)
May 30, 2008 10.29 10.39 10.07 10.08 659,287 -0.11(-1.10%)
May 29, 2008 10.32 10.39 10.17 10.19 744,631 +0.03(+0.25%)
May 28, 2008 10.26 10.31 10.08 10.17 647,413 -0.05(-0.49%)
May 27, 2008 10.18 10.27 10.13 10.22 622,144 +0.05(+0.48%)
May 26, 2008 10.24 10.26 10.17 10.17 0 +0.00(+0.00%)
May 23, 2008 10.24 10.26 10.17 10.17 448,845 -0.05(-0.51%)
May 22, 2008 10.26 10.35 10.18 10.22 497,640 -0.04(-0.42%)
May 21, 2008 10.35 10.39 10.18 10.27 614,685 -0.12(-1.14%)
May 20, 2008 10.29 10.41 10.27 10.38 962,227 +0.11(+1.04%)
May 19, 2008 10.34 10.45 10.27 10.28 855,761 +0.02(+0.15%)
May 16, 2008 10.08 10.36 10.07 10.26 2,799,420 +0.36(+3.68%)
May 15, 2008 10.03 10.03 9.810 9.897 1,014,406 -0.06(-0.64%)
May 14, 2008 10.07 10.14 9.942 9.961 956,208 -0.03(-0.33%)
May 13, 2008 10.09 10.11 9.955 9.994 470,251 -0.02(-0.19%)
May 12, 2008 9.969 10.03 9.878 10.01 666,879 +0.12(+1.23%)
May 09, 2008 9.938 10.05 9.771 9.891 336,591 -0.08(-0.80%)
May 08, 2008 10.04 10.14 9.915 9.971 1,182,856 +0.01(+0.10%)
May 07, 2008 10.21 10.27 9.961 9.961 646,185 -0.21(-2.04%)
May 06, 2008 10.35 10.35 10.13 10.17 793,153 -0.11(-1.04%)
May 05, 2008 10.50 10.50 10.26 10.28 425,097 -0.21(-2.00%)
May 02, 2008 10.78 10.78 10.36 10.48 1,412,677 -0.10(-0.95%)
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.