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

Banco Santander Chile ADR (NY: BSAC )

19.95 +0.25 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 28, 2007 9.180 9.331 9.180 9.228 1,146,626 +0.14(+1.49%)
Feb 27, 2007 9.354 9.354 8.874 9.093 1,921,876 -0.60(-6.20%)
Feb 26, 2007 9.791 9.791 9.653 9.694 710,258 -0.05(-0.56%)
Feb 23, 2007 9.839 9.901 9.680 9.748 567,381 +0.02(+0.16%)
Feb 22, 2007 9.694 9.787 9.651 9.732 968,675 +0.16(+1.72%)
Feb 21, 2007 9.665 9.822 9.500 9.568 1,159,521 -0.24(-2.43%)
Feb 20, 2007 9.827 9.969 9.740 9.806 676,731 -0.02(-0.22%)
Feb 16, 2007 9.930 9.936 9.785 9.827 1,227,091 -0.05(-0.55%)
Feb 15, 2007 9.961 9.981 9.825 9.882 738,627 -0.03(-0.33%)
Feb 14, 2007 9.736 10.01 9.736 9.915 996,012 +0.27(+2.84%)
Feb 13, 2007 9.560 9.719 9.560 9.641 1,002,202 +0.09(+0.91%)
Feb 12, 2007 9.595 9.647 9.525 9.554 1,012,002 +0.08(+0.86%)
Feb 09, 2007 9.554 9.614 9.364 9.473 769,060 -0.03(-0.35%)
Feb 08, 2007 9.498 9.509 9.434 9.506 592,140 -0.00(-0.04%)
Feb 07, 2007 9.558 9.603 9.436 9.509 411,609 +0.00(+0.00%)
Feb 06, 2007 9.480 9.531 9.455 9.509 417,283 +0.01(+0.10%)
Feb 05, 2007 9.539 9.556 9.453 9.500 208,899 -0.04(-0.47%)
Feb 02, 2007 9.539 9.577 9.461 9.544 299,680 -0.02(-0.24%)
Feb 01, 2007 9.587 9.665 9.529 9.568 611,224 -0.02(-0.22%)
Jan 31, 2007 9.436 9.614 9.387 9.589 966,612 +0.16(+1.64%)
Jan 30, 2007 9.407 9.445 9.327 9.434 389,945 -0.02(-0.18%)
Jan 29, 2007 9.422 9.502 9.391 9.451 949,074 -0.04(-0.47%)
Jan 26, 2007 9.440 9.519 9.347 9.496 684,468 +0.05(+0.57%)
Jan 25, 2007 9.562 9.597 9.376 9.442 754,617 -0.15(-1.56%)
Jan 24, 2007 9.688 9.734 9.562 9.591 1,244,629 -0.00(-0.04%)
Jan 23, 2007 9.597 9.645 9.556 9.595 822,703 +0.04(+0.39%)
Jan 22, 2007 9.606 9.641 9.523 9.558 679,826 +0.01(+0.10%)
Jan 19, 2007 9.471 9.593 9.471 9.548 525,085 +0.14(+1.44%)
Jan 18, 2007 9.424 9.498 9.380 9.413 716,964 +0.04(+0.41%)
Jan 17, 2007 9.366 9.496 9.318 9.374 982,601 +0.04(+0.42%)
Jan 16, 2007 9.364 9.548 9.321 9.335 448,747 +0.05(+0.58%)
Jan 12, 2007 9.209 9.354 9.199 9.281 583,887 +0.04(+0.44%)
Jan 11, 2007 9.190 9.354 9.190 9.240 791,239 +0.11(+1.17%)
Jan 10, 2007 8.748 9.180 8.726 9.133 2,071,459 -0.10(-1.11%)
Jan 09, 2007 9.403 9.440 9.174 9.236 1,742,893 -0.07(-0.75%)
Jan 08, 2007 9.290 9.337 9.255 9.306 790,723 -0.01(-0.10%)
Jan 05, 2007 9.529 9.531 9.213 9.316 1,288,988 -0.15(-1.54%)
Jan 04, 2007 9.422 9.492 9.306 9.461 1,097,625 +0.08(+0.83%)
Jan 03, 2007 9.364 9.705 9.341 9.383 1,391,632 +0.05(+0.50%)
Dec 29, 2006 9.387 9.422 9.290 9.337 11,469,879 -0.02(-0.23%)
Dec 28, 2006 9.364 9.760 9.325 9.358 575,118 -0.03(-0.35%)
Dec 27, 2006 9.341 9.391 9.308 9.391 1,252,881 +0.06(+0.67%)
Dec 26, 2006 9.374 9.389 9.304 9.329 540,560 +0.00(+0.04%)
Dec 22, 2006 9.354 9.409 9.314 9.325 329,081 -0.13(-1.41%)
Dec 21, 2006 9.442 9.500 9.318 9.459 739,659 -0.01(-0.12%)
Dec 20, 2006 9.519 9.548 9.459 9.471 452,357 -0.03(-0.31%)
Dec 19, 2006 9.325 9.519 9.296 9.500 1,480,350 -0.01(-0.14%)
Dec 18, 2006 9.535 9.556 9.436 9.513 1,308,588 -0.02(-0.22%)
Dec 15, 2006 9.539 9.585 9.461 9.535 767,512 +0.03(+0.26%)
Dec 14, 2006 9.436 9.546 9.436 9.509 1,269,387 +0.14(+1.51%)
Dec 13, 2006 9.296 9.393 9.277 9.368 1,144,563 +0.08(+0.86%)
Dec 12, 2006 9.374 9.382 9.213 9.288 1,526,772 -0.04(-0.39%)
Dec 11, 2006 9.155 9.341 9.141 9.325 1,655,207 +0.22(+2.41%)
Dec 08, 2006 8.984 9.176 8.974 9.106 2,490,805 +0.09(+1.03%)
Dec 07, 2006 9.064 9.083 8.996 9.013 4,189,340 +0.08(+0.89%)
Dec 06, 2006 9.102 9.102 8.821 8.934 21,574,946 -0.32(-3.42%)
Dec 05, 2006 9.500 9.502 9.170 9.250 5,972,982 -0.27(-2.81%)
Dec 04, 2006 9.568 9.579 9.424 9.517 542,623 +0.12(+1.24%)
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.