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 (%)
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%)
Dec 01, 2006 9.205 9.440 9.153 9.401 1,032,118 -0.01(-0.12%)
Nov 30, 2006 9.548 9.589 9.401 9.413 1,003,749 -0.06(-0.61%)
Nov 29, 2006 9.403 9.480 9.358 9.471 615,351 +0.28(+3.04%)
Nov 28, 2006 9.358 9.360 9.131 9.192 762,870 -0.30(-3.19%)
Nov 27, 2006 9.573 9.626 9.376 9.494 784,018 -0.06(-0.63%)
Nov 24, 2006 9.843 9.843 9.552 9.554 739,143 -0.29(-2.93%)
Nov 22, 2006 9.984 9.984 9.820 9.843 189,814 -0.02(-0.20%)
Nov 21, 2006 9.791 9.888 9.791 9.862 871,704 +0.05(+0.53%)
Nov 20, 2006 9.946 9.946 9.758 9.810 227,468 -0.16(-1.61%)
Nov 17, 2006 9.977 9.998 9.864 9.971 340,944 -0.01(-0.06%)
Nov 16, 2006 9.897 10.00 9.897 9.977 205,289 +0.07(+0.72%)
Nov 15, 2006 9.752 9.915 9.752 9.905 376,019 +0.24(+2.53%)
Nov 14, 2006 9.622 9.694 9.622 9.661 699,942 +0.06(+0.61%)
Nov 13, 2006 9.665 9.665 9.570 9.603 221,794 -0.01(-0.06%)
Nov 10, 2006 9.579 9.651 9.560 9.608 355,387 +0.01(+0.06%)
Nov 09, 2006 9.628 9.705 9.597 9.603 339,397 -0.05(-0.56%)
Nov 08, 2006 9.680 9.701 9.608 9.657 416,251 -0.03(-0.34%)
Nov 07, 2006 9.635 9.711 9.603 9.690 271,827 +0.05(+0.56%)
Nov 06, 2006 9.527 9.647 9.527 9.635 411,609 +0.11(+1.14%)
Nov 03, 2006 9.597 9.597 9.432 9.527 238,816 -0.02(-0.20%)
Nov 02, 2006 9.432 9.568 9.428 9.546 551,391 +0.03(+0.29%)
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.