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 30, 2008 7.367 8.335 7.367 8.296 542,267 +0.62(+8.06%)
Sep 29, 2008 8.230 8.373 7.369 7.677 779,861 -0.72(-8.59%)
Sep 26, 2008 7.561 8.399 7.561 8.399 0 +0.34(+4.18%)
Sep 25, 2008 7.668 8.168 7.464 8.061 1,169,678 +0.37(+4.87%)
Sep 24, 2008 7.639 7.807 7.567 7.687 791,105 -0.07(-0.87%)
Sep 23, 2008 7.532 7.990 7.532 7.755 693,593 +0.18(+2.38%)
Sep 22, 2008 7.652 7.848 7.542 7.575 1,596,808 -0.34(-4.26%)
Sep 19, 2008 7.326 8.377 7.326 7.912 0 +0.64(+8.83%)
Sep 18, 2008 7.361 7.361 6.599 7.270 1,983,948 +0.08(+1.08%)
Sep 17, 2008 7.846 7.900 7.193 7.193 1,749,495 -0.72(-9.14%)
Sep 16, 2008 7.794 8.117 7.794 7.916 1,713,998 -0.28(-3.38%)
Sep 15, 2008 7.012 8.530 7.012 8.193 1,378,696 -0.48(-5.59%)
Sep 12, 2008 8.466 8.724 8.418 8.678 681,167 +0.13(+1.47%)
Sep 11, 2008 8.697 8.736 8.463 8.552 2,289,503 -0.30(-3.39%)
Sep 10, 2008 8.918 8.959 8.786 8.852 1,150,361 -0.02(-0.26%)
Sep 09, 2008 8.910 9.027 8.536 8.876 2,371,990 -0.04(-0.46%)
Sep 08, 2008 8.579 8.945 8.461 8.916 1,822,615 +0.48(+5.68%)
Sep 05, 2008 8.843 8.843 8.407 8.437 0 -0.44(-4.98%)
Sep 04, 2008 8.724 8.879 8.678 8.879 1,343,080 +0.07(+0.81%)
Sep 03, 2008 8.686 8.819 8.653 8.808 1,239,254 +0.05(+0.60%)
Sep 02, 2008 8.654 8.800 8.604 8.755 1,584,722 +0.22(+2.61%)
Aug 29, 2008 8.298 8.571 8.278 8.532 832,343 +0.16(+1.85%)
Aug 28, 2008 8.162 8.397 8.162 8.377 1,143,965 +0.32(+3.95%)
Aug 27, 2008 7.869 8.059 7.862 8.059 284,686 +0.25(+3.18%)
Aug 26, 2008 7.712 7.877 7.712 7.811 685,618 -0.00(-0.02%)
Aug 25, 2008 7.937 8.017 7.782 7.813 460,590 -0.26(-3.24%)
Aug 22, 2008 8.015 8.088 7.955 8.075 608,202 +0.09(+1.07%)
Aug 21, 2008 7.788 8.011 7.788 7.990 383,410 +0.14(+1.73%)
Aug 20, 2008 7.834 7.974 7.768 7.854 1,166,031 +0.06(+0.80%)
Aug 19, 2008 7.871 7.910 7.716 7.792 1,891,114 -0.19(-2.33%)
Aug 18, 2008 8.104 8.104 7.951 7.978 390,920 -0.13(-1.56%)
Aug 15, 2008 8.191 8.240 8.090 8.104 0 -0.15(-1.79%)
Aug 14, 2008 8.147 8.325 8.123 8.251 409,040 +0.04(+0.45%)
Aug 13, 2008 8.216 8.253 8.057 8.214 512,216 -0.09(-1.03%)
Aug 12, 2008 8.449 8.532 8.271 8.300 362,139 -0.21(-2.48%)
Aug 11, 2008 8.243 8.602 8.243 8.511 451,842 -0.06(-0.68%)
Aug 08, 2008 8.449 8.654 8.364 8.569 809,849 +0.08(+0.91%)
Aug 07, 2008 8.833 8.910 8.424 8.492 566,262 -0.51(-5.62%)
Aug 06, 2008 8.866 8.998 8.703 8.998 875,449 +0.13(+1.46%)
Aug 05, 2008 8.717 8.868 8.686 8.868 967,241 +0.14(+1.60%)
Aug 04, 2008 8.782 8.874 8.627 8.728 776,859 -0.15(-1.70%)
Aug 01, 2008 8.794 8.899 8.653 8.879 545,821 +0.02(+0.22%)
Jul 31, 2008 8.484 8.930 8.480 8.860 770,318 +0.28(+3.25%)
Jul 30, 2008 8.891 8.901 8.496 8.581 2,379,196 -0.12(-1.36%)
Jul 29, 2008 8.699 8.749 8.546 8.699 894,420 +0.15(+1.79%)
Jul 28, 2008 8.804 8.899 8.542 8.546 482,026 -0.36(-4.09%)
Jul 25, 2008 8.860 9.207 8.841 8.910 1,574,943 +0.02(+0.20%)
Jul 24, 2008 9.064 9.064 8.881 8.893 822,600 -0.10(-1.16%)
Jul 23, 2008 8.623 9.036 8.515 8.998 1,725,211 +0.47(+5.48%)
Jul 22, 2008 8.321 8.577 8.094 8.530 1,161,564 +0.23(+2.78%)
Jul 21, 2008 8.676 8.751 8.240 8.300 970,202 -0.29(-3.34%)
Jul 18, 2008 8.602 8.767 8.414 8.587 739,442 +0.06(+0.68%)
Jul 17, 2008 8.335 8.567 8.218 8.528 1,548,322 +0.33(+4.04%)
Jul 16, 2008 7.850 8.284 7.850 8.197 1,646,959 +0.24(+3.07%)
Jul 15, 2008 7.642 8.125 7.642 7.953 681,105 +0.04(+0.54%)
Jul 14, 2008 8.052 8.174 7.908 7.910 1,088,877 -0.12(-1.52%)
Jul 11, 2008 8.090 8.156 7.970 8.032 637,835 -0.15(-1.85%)
Jul 10, 2008 8.007 8.404 8.007 8.183 959,849 -0.15(-1.75%)
Jul 09, 2008 8.395 8.596 8.296 8.329 1,266,787 -0.07(-0.79%)
Jul 08, 2008 7.966 8.428 7.943 8.395 992,804 +0.50(+6.28%)
Jul 07, 2008 7.941 7.999 7.838 7.898 710,212 +0.07(+0.87%)
Jul 04, 2008 7.914 7.949 7.691 7.831 703,269 +0.00(+0.00%)
Jul 03, 2008 7.914 7.949 7.691 7.831 703,269 -0.05(-0.59%)
Jul 02, 2008 8.108 8.230 7.854 7.877 767,920 -0.19(-2.38%)
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.