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

Banco Santander Chile ADR (NY: BSAC )

19.98 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 7.565 7.617 7.495 7.580 428,115 -0.00(-0.05%)
Jul 28, 2006 7.491 7.606 7.489 7.584 442,557 +0.09(+1.22%)
Jul 27, 2006 7.600 7.695 7.464 7.493 544,170 -0.11(-1.50%)
Jul 26, 2006 7.586 7.660 7.567 7.608 1,188,406 +0.00(+0.03%)
Jul 25, 2006 7.592 7.631 7.569 7.606 277,501 -0.02(-0.20%)
Jul 24, 2006 7.435 7.635 7.435 7.621 312,059 +0.20(+2.72%)
Jul 21, 2006 7.547 7.547 7.388 7.420 297,101 -0.09(-1.19%)
Jul 20, 2006 7.677 7.734 7.485 7.509 217,152 -0.13(-1.70%)
Jul 19, 2006 7.367 7.668 7.365 7.639 618,446 +0.27(+3.68%)
Jul 18, 2006 7.317 7.390 7.278 7.367 546,233 +0.07(+0.90%)
Jul 17, 2006 7.369 7.383 7.270 7.301 261,511 -0.07(-0.92%)
Jul 14, 2006 7.600 7.600 7.330 7.369 619,477 -0.27(-3.55%)
Jul 13, 2006 7.852 7.863 7.604 7.641 223,342 -0.26(-3.26%)
Jul 12, 2006 7.867 7.939 7.782 7.898 323,407 -0.03(-0.39%)
Jul 11, 2006 7.984 7.984 7.827 7.929 214,573 -0.03(-0.32%)
Jul 10, 2006 7.949 8.086 7.949 7.955 208,899 -0.01(-0.10%)
Jul 07, 2006 7.978 7.997 7.918 7.962 446,684 -0.04(-0.56%)
Jul 06, 2006 7.794 8.007 7.782 8.007 393,040 +0.21(+2.74%)
Jul 05, 2006 8.026 8.038 7.786 7.794 460,094 -0.28(-3.48%)
Jul 03, 2006 7.869 8.133 7.869 8.075 437,399 +0.25(+3.25%)
Jun 30, 2006 7.629 7.848 7.629 7.821 394,072 +0.30(+3.97%)
Jun 29, 2006 7.315 7.532 7.309 7.522 239,331 +0.21(+2.84%)
Jun 28, 2006 7.270 7.315 7.206 7.315 292,459 +0.06(+0.88%)
Jun 27, 2006 7.357 7.361 7.212 7.251 423,988 -0.14(-1.84%)
Jun 26, 2006 7.398 7.421 7.328 7.387 232,110 -0.02(-0.29%)
Jun 23, 2006 7.466 7.466 7.340 7.408 492,590 -0.08(-1.04%)
Jun 22, 2006 7.557 7.557 7.392 7.485 297,101 +0.03(+0.34%)
Jun 21, 2006 7.464 7.484 7.307 7.460 702,521 +0.02(+0.23%)
Jun 20, 2006 7.288 7.522 7.276 7.443 280,080 +0.12(+1.59%)
Jun 19, 2006 7.482 7.557 7.315 7.326 565,834 -0.17(-2.25%)
Jun 16, 2006 7.617 7.641 7.468 7.495 792,786 -0.11(-1.48%)
Jun 15, 2006 7.387 7.681 7.387 7.608 441,526 +0.17(+2.32%)
Jun 14, 2006 7.251 7.443 7.245 7.435 1,023,350 +0.14(+1.86%)
Jun 13, 2006 7.369 7.369 7.173 7.299 1,164,679 -0.09(-1.23%)
Jun 12, 2006 7.325 7.526 7.325 7.390 869,125 +0.07(+0.90%)
Jun 09, 2006 7.542 7.561 7.303 7.325 550,360 -0.17(-2.25%)
Jun 08, 2006 7.547 7.551 7.292 7.493 607,614 -0.07(-0.90%)
Jun 07, 2006 7.637 7.716 7.540 7.561 442,557 -0.11(-1.47%)
Jun 06, 2006 7.912 7.982 7.658 7.673 550,360 -0.24(-3.01%)
Jun 05, 2006 8.034 8.102 7.906 7.912 417,283 -0.17(-2.11%)
Jun 02, 2006 7.982 8.143 7.982 8.083 570,476 +0.10(+1.26%)
Jun 01, 2006 7.860 8.005 7.860 7.982 456,484 +0.12(+1.53%)
May 31, 2006 7.701 7.862 7.699 7.862 611,740 +0.21(+2.74%)
May 30, 2006 7.800 7.800 7.549 7.652 388,398 -0.18(-2.25%)
May 26, 2006 7.755 7.831 7.648 7.829 382,724 +0.09(+1.20%)
May 25, 2006 7.503 7.763 7.503 7.736 474,021 +0.28(+3.72%)
May 24, 2006 7.681 7.685 7.375 7.458 898,010 -0.27(-3.51%)
May 23, 2006 7.691 7.875 7.691 7.730 1,025,413 +0.09(+1.14%)
May 22, 2006 7.941 7.941 7.534 7.642 1,127,026 -0.41(-5.06%)
May 19, 2006 8.073 8.143 8.015 8.050 583,371 -0.04(-0.53%)
May 18, 2006 8.129 8.156 7.943 8.092 815,482 -0.06(-0.69%)
May 17, 2006 8.538 8.538 8.127 8.148 680,858 -0.39(-4.54%)
May 16, 2006 8.433 8.556 8.433 8.536 650,941 +0.07(+0.87%)
May 15, 2006 8.466 8.474 8.364 8.463 384,787 -0.05(-0.61%)
May 12, 2006 8.666 8.691 8.387 8.515 542,623 -0.23(-2.62%)
May 11, 2006 8.833 8.843 8.689 8.744 455,452 -0.13(-1.44%)
May 10, 2006 9.112 9.114 8.870 8.872 443,589 -0.20(-2.22%)
May 09, 2006 8.918 9.141 8.879 9.073 989,823 +0.22(+2.52%)
May 08, 2006 8.773 8.918 8.773 8.850 558,613 +0.10(+1.13%)
May 05, 2006 8.391 8.794 8.383 8.751 506,517 +0.36(+4.30%)
May 04, 2006 8.288 8.476 8.288 8.391 429,146 +0.09(+1.10%)
May 03, 2006 8.278 8.315 8.243 8.300 364,155 +0.02(+0.26%)
May 02, 2006 8.433 8.433 8.240 8.278 1,887,833 -0.23(-2.67%)
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.