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 (%)
Mar 31, 2006 8.511 8.530 8.375 8.453 454,421 +0.04(+0.46%)
Mar 30, 2006 8.414 8.592 8.395 8.414 419,346 -0.05(-0.57%)
Mar 29, 2006 8.482 8.492 8.395 8.463 280,596 +0.01(+0.16%)
Mar 28, 2006 8.340 8.519 8.340 8.449 723,153 +0.02(+0.18%)
Mar 27, 2006 8.552 8.575 8.340 8.433 510,643 -0.11(-1.25%)
Mar 24, 2006 8.501 8.606 8.478 8.540 174,340 +0.04(+0.52%)
Mar 23, 2006 8.482 8.528 8.385 8.496 456,484 +0.08(+0.92%)
Mar 22, 2006 8.385 8.463 8.375 8.418 451,842 +0.06(+0.74%)
Mar 21, 2006 8.530 8.569 8.298 8.356 571,508 -0.22(-2.51%)
Mar 20, 2006 8.482 8.571 8.463 8.571 563,771 -0.03(-0.32%)
Mar 17, 2006 8.608 8.668 8.561 8.598 358,482 -0.01(-0.16%)
Mar 16, 2006 8.705 8.715 8.610 8.612 427,083 -0.15(-1.73%)
Mar 15, 2006 8.656 8.872 8.656 8.763 956,296 +0.12(+1.44%)
Mar 14, 2006 8.530 8.662 8.476 8.639 631,856 +0.16(+1.85%)
Mar 13, 2006 8.307 8.511 8.307 8.482 827,861 -0.03(-0.34%)
Mar 10, 2006 8.511 8.559 8.428 8.511 643,204 -0.04(-0.43%)
Mar 09, 2006 8.618 8.734 8.509 8.548 595,750 -0.05(-0.59%)
Mar 08, 2006 8.724 8.726 8.565 8.598 827,345 -0.21(-2.40%)
Mar 07, 2006 8.938 8.939 8.734 8.810 845,398 -0.16(-1.77%)
Mar 06, 2006 9.257 9.257 8.907 8.969 558,097 -0.28(-3.00%)
Mar 03, 2006 9.238 9.333 9.238 9.246 363,124 -0.04(-0.44%)
Mar 02, 2006 9.199 9.306 9.186 9.287 151,129 -0.02(-0.21%)
Mar 01, 2006 9.267 9.345 9.267 9.306 832,503 +0.10(+1.07%)
Feb 28, 2006 9.382 9.362 9.207 9.207 301,228 -0.17(-1.86%)
Feb 27, 2006 9.374 9.393 9.306 9.382 645,783 +0.01(+0.08%)
Feb 24, 2006 9.186 9.442 9.176 9.374 647,846 +0.19(+2.11%)
Feb 23, 2006 9.277 9.302 9.172 9.180 425,536 -0.17(-1.84%)
Feb 22, 2006 9.170 9.368 9.170 9.352 633,404 +0.13(+1.45%)
Feb 21, 2006 9.257 9.296 9.176 9.219 585,950 -0.09(-0.94%)
Feb 17, 2006 9.401 9.465 9.290 9.306 426,567 -0.10(-1.01%)
Feb 16, 2006 9.250 9.461 9.228 9.401 629,277 +0.15(+1.66%)
Feb 15, 2006 9.151 9.277 9.112 9.248 386,851 +0.09(+0.95%)
Feb 14, 2006 9.209 9.219 9.034 9.161 607,614 -0.16(-1.66%)
Feb 13, 2006 9.403 9.447 9.308 9.316 689,110 -0.09(-0.93%)
Feb 10, 2006 9.455 9.490 9.374 9.403 600,908 -0.05(-0.55%)
Feb 09, 2006 9.325 9.477 9.316 9.455 554,486 +0.11(+1.18%)
Feb 08, 2006 9.306 9.401 9.294 9.345 764,933 -0.08(-0.86%)
Feb 07, 2006 9.616 9.616 9.426 9.426 268,732 -0.19(-1.98%)
Feb 06, 2006 9.581 9.653 9.502 9.616 379,114 +0.03(+0.36%)
Feb 03, 2006 9.496 9.647 9.473 9.581 698,911 +0.06(+0.65%)
Feb 02, 2006 9.546 9.562 9.316 9.519 1,244,113 -0.03(-0.26%)
Feb 01, 2006 9.616 9.628 9.500 9.544 594,719 -0.12(-1.24%)
Jan 31, 2006 9.529 9.665 9.465 9.665 954,232 +0.16(+1.63%)
Jan 30, 2006 9.504 9.616 9.374 9.509 587,497 +0.05(+0.49%)
Jan 27, 2006 9.471 9.688 9.413 9.463 731,922 -0.01(-0.08%)
Jan 26, 2006 8.897 9.471 8.868 9.471 1,365,326 +0.61(+6.94%)
Jan 25, 2006 8.608 8.879 8.608 8.856 302,775 +0.19(+2.24%)
Jan 24, 2006 8.589 8.693 8.589 8.662 442,041 +0.03(+0.29%)
Jan 23, 2006 8.375 8.670 8.375 8.637 404,388 +0.02(+0.27%)
Jan 20, 2006 8.476 8.701 8.465 8.614 441,010 +0.19(+2.21%)
Jan 19, 2006 8.530 8.598 8.385 8.428 189,814 -0.08(-0.96%)
Jan 18, 2006 8.317 8.511 8.181 8.509 525,085 -0.01(-0.14%)
Jan 17, 2006 8.433 8.521 8.318 8.521 775,249 +0.00(+0.02%)
Jan 13, 2006 8.521 8.577 8.476 8.519 215,605 -0.03(-0.36%)
Jan 12, 2006 8.530 8.627 8.496 8.550 403,356 -0.02(-0.18%)
Jan 11, 2006 8.525 8.604 8.488 8.565 476,084 +0.04(+0.48%)
Jan 10, 2006 8.705 8.796 8.435 8.525 565,318 -0.29(-3.32%)
Jan 09, 2006 8.850 8.858 8.773 8.817 550,360 -0.03(-0.33%)
Jan 06, 2006 8.753 8.850 8.695 8.846 531,275 +0.08(+0.88%)
Jan 05, 2006 8.763 8.773 8.686 8.769 482,790 -0.03(-0.37%)
Jan 04, 2006 8.686 8.841 8.686 8.802 532,307 +0.08(+0.89%)
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.