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, 2008 9.335 9.585 9.116 9.511 1,124,447 +0.16(+1.72%)
Jan 30, 2008 9.242 9.649 9.170 9.351 707,679 +0.00(+0.04%)
Jan 29, 2008 9.451 9.451 9.161 9.347 613,288 +0.15(+1.60%)
Jan 28, 2008 9.064 9.281 8.881 9.199 506,001 +0.17(+1.87%)
Jan 25, 2008 9.407 9.521 8.872 9.031 1,223,997 -0.21(-2.27%)
Jan 24, 2008 9.034 9.403 9.034 9.240 1,582,994 +0.32(+3.61%)
Jan 23, 2008 8.612 8.945 8.325 8.918 1,643,859 +0.08(+0.92%)
Jan 22, 2008 8.819 9.000 7.902 8.837 1,669,649 -0.10(-1.15%)
Jan 21, 2008 9.077 9.151 8.877 8.939 0 +0.00(+0.00%)
Jan 18, 2008 9.077 9.151 8.877 8.939 1,212,133 -0.01(-0.11%)
Jan 17, 2008 9.114 9.294 8.912 8.949 1,401,432 -0.03(-0.39%)
Jan 16, 2008 9.306 9.323 8.891 8.984 1,114,647 -0.35(-3.80%)
Jan 15, 2008 9.492 9.634 9.224 9.339 699,426 -0.33(-3.45%)
Jan 14, 2008 9.694 9.699 9.620 9.672 379,629 +0.10(+1.09%)
Jan 11, 2008 9.461 9.734 9.312 9.568 1,869,935 +0.03(+0.30%)
Jan 10, 2008 9.267 9.592 9.242 9.539 2,610,471 +0.16(+1.72%)
Jan 09, 2008 9.548 9.581 9.257 9.378 1,817,065 -0.25(-2.62%)
Jan 08, 2008 9.824 9.888 9.604 9.630 1,786,220 -0.19(-1.97%)
Jan 07, 2008 9.837 9.928 9.791 9.824 1,405,693 -0.02(-0.22%)
Jan 04, 2008 9.822 9.942 9.754 9.845 2,140,246 -0.18(-1.78%)
Jan 03, 2008 9.849 10.12 9.841 10.02 2,680,104 +0.18(+1.83%)
Jan 02, 2008 9.926 9.926 9.794 9.843 2,039,102 -0.04(-0.43%)
Jan 01, 2008 9.825 10.00 9.779 9.886 0 +0.00(+0.00%)
Dec 31, 2007 9.825 10.00 9.779 9.886 406,967 +0.05(+0.55%)
Dec 28, 2007 9.808 9.899 9.796 9.831 708,711 +0.00(+0.02%)
Dec 27, 2007 9.866 9.903 9.793 9.829 841,788 -0.10(-0.98%)
Dec 26, 2007 9.888 9.936 9.804 9.926 658,162 +0.01(+0.08%)
Dec 24, 2007 9.932 9.988 9.742 9.919 305,354 +0.03(+0.29%)
Dec 21, 2007 9.732 9.922 9.732 9.889 1,200,786 +0.21(+2.18%)
Dec 20, 2007 9.513 9.698 9.509 9.678 1,123,931 +0.18(+1.92%)
Dec 19, 2007 9.354 9.519 9.333 9.496 719,037 +0.13(+1.41%)
Dec 18, 2007 9.306 9.449 9.217 9.364 1,467,971 +0.06(+0.63%)
Dec 17, 2007 9.302 9.343 9.195 9.306 983,633 -0.04(-0.41%)
Dec 14, 2007 9.201 9.399 9.081 9.345 771,639 -0.05(-0.56%)
Dec 13, 2007 9.447 9.461 9.238 9.397 1,804,789 -0.25(-2.57%)
Dec 12, 2007 9.729 9.849 9.585 9.645 2,070,478 +0.08(+0.81%)
Dec 11, 2007 9.771 9.771 9.535 9.568 1,656,754 -0.24(-2.43%)
Dec 10, 2007 9.694 9.839 9.630 9.806 759,775 +0.11(+1.18%)
Dec 07, 2007 9.566 9.777 9.566 9.692 1,052,518 +0.07(+0.68%)
Dec 06, 2007 9.246 9.705 9.246 9.626 1,364,295 +0.42(+4.53%)
Dec 05, 2007 9.193 9.281 9.095 9.209 1,217,807 +0.15(+1.60%)
Dec 04, 2007 9.112 9.153 8.947 9.064 785,049 -0.08(-0.89%)
Dec 03, 2007 9.327 9.327 9.112 9.145 741,206 -0.18(-1.93%)
Nov 30, 2007 9.354 9.457 9.257 9.325 1,154,528 +0.01(+0.12%)
Nov 29, 2007 9.139 9.354 9.112 9.314 1,123,931 +0.15(+1.65%)
Nov 28, 2007 9.064 9.226 8.821 9.162 2,098,796 +0.61(+7.09%)
Nov 27, 2007 8.563 8.666 8.439 8.556 805,166 +0.03(+0.32%)
Nov 26, 2007 8.705 8.771 8.459 8.528 1,079,572 -0.19(-2.22%)
Nov 23, 2007 8.724 8.829 8.668 8.722 344,039 +0.12(+1.40%)
Nov 21, 2007 8.695 8.695 8.536 8.602 1,333,347 -0.26(-2.91%)
Nov 20, 2007 9.005 9.093 8.724 8.860 988,791 -0.14(-1.59%)
Nov 19, 2007 9.073 9.081 8.928 9.003 1,405,559 -0.10(-1.15%)
Nov 16, 2007 9.498 9.498 8.945 9.108 781,490 -0.02(-0.25%)
Nov 15, 2007 9.197 9.285 9.075 9.131 456,484 -0.07(-0.74%)
Nov 14, 2007 9.451 9.533 9.139 9.199 2,184,419 -0.09(-0.98%)
Nov 13, 2007 9.209 9.570 9.116 9.290 1,656,811 +0.12(+1.29%)
Nov 12, 2007 9.257 9.480 9.108 9.172 1,254,945 -0.10(-1.05%)
Nov 09, 2007 9.374 9.500 8.860 9.269 1,448,370 -0.24(-2.57%)
Nov 08, 2007 9.500 9.635 9.312 9.513 1,323,030 +0.06(+0.64%)
Nov 07, 2007 9.694 9.694 9.364 9.453 729,343 -0.26(-2.66%)
Nov 06, 2007 9.635 9.754 9.529 9.711 558,613 +0.03(+0.28%)
Nov 05, 2007 9.843 9.849 9.626 9.684 904,715 -0.24(-2.38%)
Nov 02, 2007 10.24 10.26 9.789 9.920 1,525,225 -0.26(-2.53%)
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.