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 (%)
Oct 31, 2006 9.238 9.486 9.223 9.351 625,667 +0.11(+1.22%)
Oct 30, 2006 9.290 9.290 9.161 9.238 436,368 -0.05(-0.56%)
Oct 27, 2006 9.316 9.335 9.277 9.290 630,825 -0.04(-0.46%)
Oct 26, 2006 9.383 9.426 9.285 9.333 501,359 -0.00(-0.02%)
Oct 25, 2006 9.325 9.362 9.250 9.335 899,557 +0.21(+2.34%)
Oct 24, 2006 9.064 9.184 9.058 9.122 675,184 +0.06(+0.64%)
Oct 23, 2006 8.870 9.091 8.841 9.064 643,204 +0.27(+3.04%)
Oct 20, 2006 8.763 8.846 8.753 8.796 260,479 +0.01(+0.13%)
Oct 19, 2006 8.773 8.844 8.761 8.784 286,785 -0.01(-0.09%)
Oct 18, 2006 8.792 8.879 8.763 8.792 573,571 +0.03(+0.31%)
Oct 17, 2006 8.773 8.777 8.680 8.765 561,192 -0.01(-0.09%)
Oct 16, 2006 8.784 8.804 8.726 8.773 265,637 -0.01(-0.07%)
Oct 13, 2006 8.647 8.827 8.550 8.779 788,660 +0.11(+1.32%)
Oct 12, 2006 8.682 8.695 8.627 8.664 1,048,108 -0.03(-0.36%)
Oct 11, 2006 8.763 8.782 8.672 8.695 691,174 -0.11(-1.21%)
Oct 10, 2006 8.821 8.837 8.792 8.802 306,901 -0.02(-0.22%)
Oct 09, 2006 8.821 8.841 8.782 8.821 383,756 -0.01(-0.11%)
Oct 06, 2006 8.955 8.955 8.782 8.831 265,637 -0.15(-1.62%)
Oct 05, 2006 8.833 9.052 8.699 8.976 840,240 +0.12(+1.40%)
Oct 04, 2006 8.746 8.852 8.720 8.852 602,456 +0.11(+1.22%)
Oct 03, 2006 8.724 8.852 8.724 8.746 562,739 +0.01(+0.11%)
Oct 02, 2006 8.627 8.802 8.622 8.736 975,380 -0.04(-0.42%)
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%)
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.