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 (%)
Jul 31, 2007 9.804 10.04 9.653 9.688 712,161 -0.02(-0.19%)
Jul 30, 2007 9.611 10.51 9.119 9.706 795,337 +0.03(+0.36%)
Jul 27, 2007 9.733 9.791 9.633 9.672 588,628 -0.02(-0.21%)
Jul 26, 2007 9.783 9.838 9.631 9.692 1,311,125 -0.25(-2.53%)
Jul 25, 2007 10.04 10.17 9.814 9.944 910,011 -0.05(-0.53%)
Jul 24, 2007 10.39 10.39 9.932 9.997 1,106,877 -0.18(-1.78%)
Jul 23, 2007 10.16 10.26 10.12 10.18 976,945 +0.13(+1.25%)
Jul 20, 2007 10.04 10.32 9.885 10.05 1,238,777 +0.05(+0.47%)
Jul 19, 2007 10.04 10.13 9.987 10.00 445,900 +0.01(+0.08%)
Jul 18, 2007 9.995 10.03 9.915 9.997 639,321 +0.02(+0.22%)
Jul 17, 2007 9.997 10.11 9.956 9.974 680,663 -0.04(-0.41%)
Jul 16, 2007 10.05 10.13 9.976 10.02 591,089 +0.02(+0.18%)
Jul 13, 2007 10.02 10.05 9.511 9.997 1,305,219 -0.01(-0.14%)
Jul 12, 2007 10.03 10.12 9.926 10.01 1,460,743 -0.02(-0.18%)
Jul 11, 2007 9.948 10.03 9.739 10.03 584,198 +0.08(+0.82%)
Jul 10, 2007 9.968 10.09 9.858 9.948 1,044,372 -0.11(-1.09%)
Jul 09, 2007 10.14 10.15 10.05 10.06 884,911 -0.09(-0.88%)
Jul 06, 2007 10.24 10.26 10.12 10.15 667,866 -0.07(-0.72%)
Jul 05, 2007 10.26 10.29 10.11 10.22 919,854 -0.01(-0.08%)
Jul 03, 2007 10.20 10.34 10.18 10.23 923,300 +0.06(+0.56%)
Jul 02, 2007 10.07 10.20 9.968 10.17 675,741 +0.11(+1.05%)
Jun 29, 2007 10.06 10.07 10.02 10.07 866,208 +0.09(+0.90%)
Jun 28, 2007 9.936 10.03 9.885 9.976 818,961 +0.09(+0.95%)
Jun 27, 2007 9.757 9.921 9.706 9.883 824,867 +0.01(+0.08%)
Jun 26, 2007 9.946 9.995 9.791 9.875 672,788 -0.02(-0.21%)
Jun 25, 2007 9.972 10.12 9.887 9.895 776,635 -0.08(-0.77%)
Jun 22, 2007 9.976 10.03 9.915 9.972 809,117 -0.05(-0.47%)
Jun 21, 2007 10.00 10.08 9.885 10.02 825,359 +0.01(+0.12%)
Jun 20, 2007 10.12 10.16 9.987 10.01 315,969 -0.12(-1.16%)
Jun 19, 2007 10.06 10.19 9.982 10.12 589,120 -0.02(-0.24%)
Jun 18, 2007 10.17 10.28 10.11 10.15 641,782 -0.02(-0.22%)
Jun 15, 2007 10.11 10.38 10.09 10.17 1,611,345 +0.06(+0.62%)
Jun 14, 2007 10.20 10.54 10.10 10.11 1,241,238 -0.04(-0.42%)
Jun 13, 2007 10.04 10.20 10.04 10.15 1,016,811 +0.11(+1.09%)
Jun 12, 2007 10.05 10.21 9.978 10.04 398,652 -0.01(-0.06%)
Jun 11, 2007 10.01 10.14 9.995 10.05 439,994 +0.04(+0.41%)
Jun 08, 2007 9.970 10.02 9.863 10.01 289,392 +0.04(+0.39%)
Jun 07, 2007 10.05 10.09 9.887 9.968 973,008 -0.08(-0.83%)
Jun 06, 2007 10.06 10.13 9.940 10.05 1,127,056 -0.14(-1.38%)
Jun 05, 2007 10.17 10.22 10.14 10.19 1,614,790 +0.03(+0.26%)
Jun 04, 2007 10.14 10.22 10.00 10.17 713,145 +0.04(+0.36%)
Jun 01, 2007 9.952 10.26 9.952 10.13 1,379,044 +0.15(+1.53%)
May 31, 2007 9.940 10.02 9.921 9.976 2,105,478 +0.03(+0.33%)
May 30, 2007 9.891 9.976 9.838 9.944 1,057,660 +0.05(+0.51%)
May 29, 2007 9.889 10.07 9.842 9.893 860,303 -0.08(-0.77%)
May 25, 2007 9.824 10.04 9.824 9.970 1,651,210 +0.14(+1.41%)
May 24, 2007 10.08 10.09 9.796 9.832 1,140,344 -0.20(-2.03%)
May 23, 2007 10.08 10.24 9.956 10.04 1,658,101 +0.00(+0.00%)
May 22, 2007 10.42 10.60 9.895 10.04 2,240,331 -0.38(-3.65%)
May 21, 2007 10.48 10.60 10.41 10.42 260,847 -0.06(-0.58%)
May 18, 2007 10.51 10.54 10.44 10.48 136,821 +0.02(+0.21%)
May 17, 2007 10.52 10.52 10.38 10.45 307,602 -0.07(-0.66%)
May 16, 2007 10.46 10.56 10.29 10.52 602,901 +0.11(+1.01%)
May 15, 2007 10.56 10.56 10.37 10.42 347,467 -0.10(-0.95%)
May 14, 2007 10.56 10.61 10.43 10.52 431,627 -0.03(-0.27%)
May 11, 2007 10.34 10.59 10.34 10.55 1,130,993 +0.22(+2.10%)
May 10, 2007 10.46 10.48 10.31 10.33 376,013 -0.16(-1.55%)
May 09, 2007 10.47 10.49 10.44 10.49 248,542 +0.02(+0.17%)
May 08, 2007 10.52 10.56 10.37 10.47 565,004 -0.10(-0.92%)
May 07, 2007 10.67 10.72 10.55 10.57 228,856 -0.03(-0.25%)
May 04, 2007 10.49 10.63 10.49 10.60 677,710 +0.20(+1.96%)
May 03, 2007 10.29 10.53 10.25 10.39 498,070 +0.15(+1.45%)
May 02, 2007 10.00 10.27 9.954 10.24 516,280 +0.23(+2.29%)
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.