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 29, 2006 8.821 8.844 8.773 8.773 242,942 -0.07(-0.83%)
Sep 28, 2006 8.918 8.918 8.802 8.846 589,561 -0.05(-0.59%)
Sep 27, 2006 8.930 8.941 8.860 8.899 276,469 -0.03(-0.33%)
Sep 26, 2006 8.877 8.976 8.877 8.928 188,267 +0.02(+0.24%)
Sep 25, 2006 8.938 8.957 8.788 8.907 372,924 -0.04(-0.41%)
Sep 22, 2006 8.920 8.976 8.860 8.943 548,812 +0.02(+0.26%)
Sep 21, 2006 9.017 9.029 8.860 8.920 503,422 -0.10(-1.05%)
Sep 20, 2006 8.922 9.034 8.897 9.015 616,382 +0.14(+1.59%)
Sep 19, 2006 8.802 8.874 8.647 8.874 372,408 +0.06(+0.64%)
Sep 18, 2006 8.860 8.899 8.769 8.817 465,768 -0.00(-0.04%)
Sep 15, 2006 8.775 8.885 8.748 8.821 442,557 +0.07(+0.75%)
Sep 14, 2006 8.703 8.767 8.647 8.755 440,494 +0.04(+0.49%)
Sep 13, 2006 8.461 8.788 8.428 8.713 1,158,490 +0.25(+3.00%)
Sep 12, 2006 8.191 8.474 8.187 8.459 663,836 +0.27(+3.27%)
Sep 11, 2006 8.172 8.257 8.164 8.191 541,075 +0.01(+0.07%)
Sep 08, 2006 8.094 8.195 8.052 8.185 307,933 +0.12(+1.54%)
Sep 07, 2006 8.222 8.276 7.999 8.061 657,131 -0.16(-1.93%)
Sep 06, 2006 8.414 8.435 8.203 8.220 486,916 -0.22(-2.64%)
Sep 05, 2006 8.482 8.494 8.433 8.443 270,795 -0.01(-0.11%)
Sep 01, 2006 8.453 8.503 8.433 8.453 409,030 +0.01(+0.09%)
Aug 31, 2006 8.414 8.515 8.331 8.445 855,714 +0.02(+0.25%)
Aug 30, 2006 8.300 8.468 8.278 8.424 1,376,158 +0.17(+2.09%)
Aug 29, 2006 8.193 8.267 8.133 8.251 940,822 +0.11(+1.31%)
Aug 28, 2006 7.893 8.148 7.877 8.145 549,328 +0.23(+2.94%)
Aug 25, 2006 7.755 7.926 7.751 7.912 1,772,294 +0.15(+1.90%)
Aug 24, 2006 7.834 7.834 7.714 7.765 276,985 -0.06(-0.74%)
Aug 23, 2006 7.823 7.869 7.794 7.823 296,070 -0.00(-0.05%)
Aug 22, 2006 7.883 7.883 7.794 7.827 104,191 -0.06(-0.71%)
Aug 21, 2006 7.869 7.908 7.800 7.883 130,497 +0.01(+0.15%)
Aug 18, 2006 7.885 7.893 7.813 7.871 651,457 -0.00(-0.05%)
Aug 17, 2006 7.852 7.945 7.852 7.875 231,594 -0.02(-0.20%)
Aug 16, 2006 7.724 7.904 7.716 7.891 334,755 +0.19(+2.44%)
Aug 15, 2006 7.561 7.716 7.561 7.703 657,131 +0.14(+1.87%)
Aug 14, 2006 7.670 7.706 7.557 7.561 219,215 -0.10(-1.29%)
Aug 11, 2006 7.712 7.743 7.639 7.660 2,657,925 -0.06(-0.78%)
Aug 10, 2006 7.697 7.737 7.639 7.720 643,204 +0.04(+0.56%)
Aug 09, 2006 7.807 7.827 7.648 7.677 315,154 -0.11(-1.42%)
Aug 08, 2006 7.782 7.852 7.743 7.788 354,355 -0.00(-0.05%)
Aug 07, 2006 7.772 7.863 7.755 7.792 241,395 +0.02(+0.25%)
Aug 04, 2006 7.720 7.807 7.681 7.772 399,230 +0.17(+2.22%)
Aug 03, 2006 7.602 7.629 7.524 7.604 195,488 -0.05(-0.61%)
Aug 02, 2006 7.598 7.658 7.588 7.650 87,686 +0.10(+1.34%)
Aug 01, 2006 7.629 7.629 7.423 7.549 381,693 -0.03(-0.41%)
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%)
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.