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

Banco Santander Chile ADR (NY: BSAC )

21.04 -0.21 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2005 7.792 8.046 7.792 7.934 546,302 +0.04(+0.51%)
Oct 28, 2005 7.727 7.902 7.609 7.894 863,255 +0.17(+2.24%)
Oct 27, 2005 7.924 7.944 7.619 7.721 350,913 -0.14(-1.78%)
Oct 26, 2005 7.983 8.016 7.859 7.861 435,073 -0.10(-1.28%)
Oct 25, 2005 8.087 8.107 7.920 7.963 369,615 -0.16(-2.03%)
Oct 24, 2005 8.050 8.172 8.050 8.127 535,474 +0.08(+0.96%)
Oct 21, 2005 8.097 8.127 7.987 8.050 634,399 -0.03(-0.33%)
Oct 20, 2005 8.270 8.331 8.077 8.077 492,164 -0.19(-2.33%)
Oct 19, 2005 8.068 8.286 8.050 8.270 445,900 +0.16(+1.98%)
Oct 18, 2005 8.107 8.168 8.091 8.109 383,395 -0.02(-0.20%)
Oct 17, 2005 8.209 8.261 8.103 8.125 418,831 -0.08(-0.92%)
Oct 14, 2005 8.127 8.290 8.091 8.201 786,970 +0.08(+1.00%)
Oct 13, 2005 8.123 8.176 7.924 8.119 467,063 -0.00(-0.05%)
Oct 12, 2005 8.194 8.235 8.058 8.123 514,311 -0.11(-1.36%)
Oct 11, 2005 8.333 8.351 8.229 8.235 754,487 -0.12(-1.41%)
Oct 10, 2005 8.201 8.406 8.201 8.353 1,217,122 +0.15(+1.86%)
Oct 07, 2005 8.294 8.371 8.188 8.201 1,198,419 -0.09(-1.13%)
Oct 06, 2005 8.704 8.717 8.294 8.294 1,148,711 -0.41(-4.72%)
Oct 05, 2005 8.940 8.940 8.704 8.704 537,443 -0.25(-2.81%)
Oct 04, 2005 9.021 9.042 8.930 8.956 585,183 -0.07(-0.72%)
Oct 03, 2005 9.042 9.131 8.971 9.021 1,185,623 +0.11(+1.21%)
Sep 30, 2005 8.889 8.940 8.828 8.914 1,219,090 +0.02(+0.27%)
Sep 29, 2005 8.757 8.889 8.757 8.889 500,038 +0.12(+1.32%)
Sep 28, 2005 8.778 8.879 8.690 8.774 573,863 +0.12(+1.43%)
Sep 27, 2005 8.643 8.757 8.617 8.650 396,684 +0.03(+0.31%)
Sep 26, 2005 8.566 8.776 8.566 8.623 240,176 +0.06(+0.69%)
Sep 23, 2005 8.564 8.635 8.452 8.564 306,126 +0.13(+1.57%)
Sep 22, 2005 8.367 8.473 8.351 8.432 453,775 +0.05(+0.58%)
Sep 21, 2005 8.426 8.452 8.381 8.383 518,741 -0.00(-0.02%)
Sep 20, 2005 8.392 8.631 8.341 8.385 520,217 -0.03(-0.34%)
Sep 19, 2005 8.117 8.452 8.117 8.414 715,114 +0.29(+3.53%)
Sep 16, 2005 8.038 8.158 8.030 8.127 703,794 +0.09(+1.11%)
Sep 15, 2005 8.075 8.077 8.036 8.038 302,680 -0.04(-0.48%)
Sep 14, 2005 8.123 8.123 8.044 8.077 402,098 -0.04(-0.53%)
Sep 13, 2005 8.109 8.178 8.077 8.119 221,473 +0.01(+0.15%)
Sep 12, 2005 8.115 8.229 8.066 8.107 399,145 -0.01(-0.13%)
Sep 09, 2005 8.148 8.148 8.097 8.117 625,540 -0.01(-0.13%)
Sep 08, 2005 8.223 8.249 8.117 8.127 823,882 -0.11(-1.28%)
Sep 07, 2005 7.944 8.310 7.944 8.233 474,446 +0.15(+1.81%)
Sep 06, 2005 8.001 8.127 7.991 8.087 354,358 +0.07(+0.89%)
Sep 02, 2005 7.924 8.062 7.879 8.016 1,025,670 +0.21(+2.68%)
Sep 01, 2005 7.707 7.853 7.707 7.806 150,110 +0.10(+1.29%)
Aug 31, 2005 7.670 7.721 7.619 7.707 394,223 +0.09(+1.15%)
Aug 30, 2005 7.701 7.780 7.567 7.619 357,311 -0.08(-1.06%)
Aug 29, 2005 7.670 7.721 7.579 7.701 277,580 +0.07(+0.93%)
Aug 26, 2005 7.510 7.640 7.510 7.630 143,711 +0.12(+1.60%)
Aug 25, 2005 7.558 7.579 7.497 7.510 176,194 -0.05(-0.65%)
Aug 24, 2005 7.619 7.664 7.548 7.558 413,910 -0.02(-0.27%)
Aug 23, 2005 7.548 7.611 7.516 7.579 388,317 +0.01(+0.13%)
Aug 22, 2005 7.619 7.721 7.524 7.569 340,085 -0.03(-0.40%)
Aug 19, 2005 7.416 7.634 7.416 7.599 529,076 +0.14(+1.91%)
Aug 18, 2005 7.678 7.680 7.457 7.457 242,636 -0.18(-2.37%)
Aug 17, 2005 7.741 7.745 7.609 7.638 393,731 -0.05(-0.69%)
Aug 16, 2005 7.538 7.717 7.538 7.691 320,891 +0.08(+1.01%)
Aug 15, 2005 7.577 7.660 7.538 7.613 170,288 +0.06(+0.75%)
Aug 12, 2005 7.693 7.721 7.497 7.556 395,207 -0.14(-1.77%)
Aug 11, 2005 7.853 7.873 7.640 7.693 541,872 -0.12(-1.53%)
Aug 10, 2005 7.650 7.863 7.650 7.812 902,629 +0.20(+2.67%)
Aug 09, 2005 7.607 7.609 7.500 7.609 655,562 +0.00(+0.05%)
Aug 08, 2005 7.646 7.666 7.585 7.605 248,542 +0.05(+0.62%)
Aug 05, 2005 7.569 7.569 7.463 7.558 241,652 +0.08(+1.09%)
Aug 04, 2005 7.443 7.613 7.418 7.477 582,230 +0.01(+0.19%)
Aug 03, 2005 7.333 7.516 7.278 7.463 655,562 +0.15(+2.03%)
Aug 02, 2005 7.183 7.455 7.174 7.315 474,446 +0.18(+2.56%)
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.