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 (%)
Sep 28, 2007 9.771 9.930 9.651 9.804 1,398,338 +0.09(+0.88%)
Sep 27, 2007 9.508 9.752 9.508 9.719 787,113 +0.12(+1.27%)
Sep 26, 2007 9.597 9.690 9.463 9.597 980,538 +0.09(+0.94%)
Sep 25, 2007 9.424 9.560 9.393 9.508 358,997 -0.09(-0.95%)
Sep 24, 2007 9.752 9.839 9.577 9.599 413,157 -0.06(-0.60%)
Sep 21, 2007 9.752 9.917 9.634 9.657 593,171 +0.04(+0.44%)
Sep 20, 2007 9.762 9.862 9.546 9.614 647,330 -0.22(-2.27%)
Sep 19, 2007 9.635 10.12 9.540 9.837 1,370,484 +0.31(+3.21%)
Sep 18, 2007 9.306 9.589 9.193 9.531 893,368 +0.30(+3.23%)
Sep 17, 2007 9.335 9.349 9.153 9.232 355,387 -0.08(-0.89%)
Sep 14, 2007 9.327 9.422 9.273 9.316 402,841 -0.01(-0.12%)
Sep 13, 2007 9.294 9.374 9.192 9.327 1,132,184 +0.14(+1.50%)
Sep 12, 2007 9.273 9.329 9.147 9.190 629,277 -0.04(-0.42%)
Sep 11, 2007 9.190 9.283 9.151 9.228 1,055,845 +0.10(+1.06%)
Sep 10, 2007 9.209 9.209 9.023 9.131 902,136 +0.02(+0.21%)
Sep 07, 2007 9.093 9.155 8.978 9.112 672,605 -0.08(-0.84%)
Sep 06, 2007 9.141 9.234 9.129 9.190 493,622 +0.05(+0.55%)
Sep 05, 2007 9.275 9.389 9.064 9.139 412,641 -0.10(-1.09%)
Sep 04, 2007 9.190 9.352 9.190 9.240 409,546 +0.01(+0.13%)
Aug 31, 2007 9.306 9.403 9.215 9.228 1,247,723 +0.09(+0.93%)
Aug 30, 2007 9.159 9.316 9.124 9.143 1,003,749 -0.02(-0.17%)
Aug 29, 2007 9.106 9.236 9.017 9.159 948,043 +0.13(+1.42%)
Aug 28, 2007 9.277 9.277 8.841 9.031 866,546 -0.18(-1.96%)
Aug 27, 2007 9.217 9.248 9.085 9.211 710,258 +0.03(+0.34%)
Aug 24, 2007 8.957 9.180 8.813 9.180 1,244,113 +0.25(+2.85%)
Aug 23, 2007 8.938 9.002 8.782 8.926 1,084,214 +0.09(+0.96%)
Aug 22, 2007 8.676 8.889 8.676 8.841 1,512,845 +0.25(+2.89%)
Aug 21, 2007 8.478 8.633 8.414 8.592 676,215 +0.16(+1.84%)
Aug 20, 2007 8.251 8.517 8.158 8.437 796,913 +0.19(+2.33%)
Aug 17, 2007 8.385 8.528 8.071 8.245 1,522,646 +0.15(+1.84%)
Aug 16, 2007 8.288 8.288 7.722 8.096 2,226,715 -0.28(-3.38%)
Aug 15, 2007 8.453 8.622 8.274 8.379 1,208,523 -0.17(-2.00%)
Aug 14, 2007 8.707 8.808 8.466 8.550 1,090,920 -0.23(-2.67%)
Aug 13, 2007 8.672 8.918 8.658 8.784 987,244 +0.07(+0.85%)
Aug 10, 2007 8.569 8.782 8.437 8.711 1,377,190 -0.03(-0.38%)
Aug 09, 2007 8.773 9.791 8.699 8.744 2,540,322 -0.36(-4.00%)
Aug 08, 2007 9.038 9.211 8.920 9.108 1,538,120 +0.07(+0.77%)
Aug 07, 2007 9.073 9.104 8.895 9.038 1,352,947 -0.10(-1.08%)
Aug 06, 2007 9.133 9.277 8.951 9.137 1,040,371 -0.03(-0.32%)
Aug 03, 2007 9.193 9.296 9.129 9.166 1,361,200 -0.13(-1.40%)
Aug 02, 2007 9.112 9.325 9.102 9.296 1,539,667 +0.16(+1.80%)
Aug 01, 2007 9.209 9.209 8.967 9.131 2,280,874 -0.11(-1.22%)
Jul 31, 2007 9.354 9.579 9.211 9.244 746,364 -0.02(-0.19%)
Jul 30, 2007 9.170 10.03 8.701 9.261 833,535 +0.03(+0.36%)
Jul 27, 2007 9.287 9.343 9.192 9.228 616,898 -0.02(-0.21%)
Jul 26, 2007 9.335 9.387 9.190 9.248 1,374,095 -0.24(-2.53%)
Jul 25, 2007 9.577 9.703 9.364 9.488 953,717 -0.05(-0.53%)
Jul 24, 2007 9.911 9.911 9.477 9.539 1,160,037 -0.17(-1.78%)
Jul 23, 2007 9.694 9.787 9.655 9.711 1,023,866 +0.12(+1.25%)
Jul 20, 2007 9.581 9.843 9.432 9.591 1,298,272 +0.04(+0.47%)
Jul 19, 2007 9.577 9.665 9.529 9.546 467,316 +0.01(+0.08%)
Jul 18, 2007 9.537 9.572 9.461 9.539 670,026 +0.02(+0.22%)
Jul 17, 2007 9.539 9.651 9.500 9.517 713,353 -0.04(-0.41%)
Jul 16, 2007 9.587 9.663 9.519 9.556 619,477 +0.02(+0.18%)
Jul 13, 2007 9.558 9.593 9.075 9.539 1,367,905 -0.01(-0.14%)
Jul 12, 2007 9.570 9.659 9.471 9.552 1,530,899 -0.02(-0.18%)
Jul 11, 2007 9.492 9.570 9.292 9.570 612,256 +0.08(+0.82%)
Jul 10, 2007 9.511 9.626 9.407 9.492 1,094,530 -0.10(-1.09%)
Jul 09, 2007 9.674 9.688 9.585 9.597 927,411 -0.09(-0.88%)
Jul 06, 2007 9.771 9.793 9.655 9.682 699,942 -0.07(-0.72%)
Jul 05, 2007 9.791 9.817 9.649 9.752 964,033 -0.01(-0.08%)
Jul 03, 2007 9.729 9.866 9.711 9.760 967,643 +0.05(+0.56%)
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.