Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Chile ADR (NY: BSAC )

21.04 -0.21 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 29, 2009 8.739 8.751 8.554 8.651 1,313,083 +0.08(+0.92%)
May 28, 2009 8.396 8.575 8.383 8.572 727,600 +0.22(+2.59%)
May 27, 2009 8.475 8.622 8.315 8.356 714,784 -0.13(-1.57%)
May 26, 2009 8.234 8.506 8.003 8.489 1,029,344 +0.18(+2.20%)
May 22, 2009 8.201 8.325 8.103 8.307 865,707 +0.11(+1.29%)
May 21, 2009 8.261 8.377 8.080 8.201 635,426 -0.23(-2.76%)
May 20, 2009 8.637 8.637 8.394 8.433 1,508,739 +0.01(+0.10%)
May 19, 2009 8.506 8.506 8.271 8.425 1,178,755 +0.07(+0.82%)
May 18, 2009 8.101 8.373 8.088 8.356 1,823,506 +0.36(+4.44%)
May 15, 2009 7.827 8.041 7.781 8.001 1,204,034 +0.11(+1.42%)
May 14, 2009 7.742 7.906 7.733 7.889 847,884 +0.18(+2.34%)
May 13, 2009 7.791 7.825 7.656 7.708 1,105,987 -0.21(-2.60%)
May 12, 2009 7.960 8.039 7.875 7.914 1,695,731 -0.01(-0.18%)
May 11, 2009 7.798 8.066 7.789 7.929 1,024,814 +0.06(+0.71%)
May 08, 2009 7.985 8.072 7.827 7.872 2,431,043 +0.01(+0.19%)
May 07, 2009 7.995 8.066 7.789 7.858 2,667,958 -0.04(-0.45%)
May 06, 2009 7.897 7.997 7.848 7.893 1,731,048 +0.02(+0.26%)
May 05, 2009 7.910 7.972 7.789 7.872 3,258,270 -0.04(-0.50%)
May 04, 2009 7.789 7.922 7.789 7.912 2,502,603 +0.22(+2.92%)
May 01, 2009 7.476 7.833 7.372 7.688 2,356,451 +0.33(+4.52%)
Apr 30, 2009 7.415 7.559 7.285 7.355 736,602 -0.04(-0.48%)
Apr 29, 2009 7.229 7.467 7.204 7.391 1,307,079 +0.14(+1.95%)
Apr 28, 2009 7.033 7.276 7.029 7.249 2,333,713 +0.18(+2.62%)
Apr 27, 2009 7.162 7.249 6.975 7.064 1,263,520 -0.25(-3.46%)
Apr 24, 2009 7.328 7.442 7.249 7.318 971,727 -0.01(-0.14%)
Apr 23, 2009 7.291 7.378 7.251 7.328 1,072,436 +0.04(+0.60%)
Apr 22, 2009 7.195 7.370 6.985 7.285 1,670,735 +0.15(+2.04%)
Apr 21, 2009 7.052 7.172 6.990 7.139 876,625 -0.10(-1.38%)
Apr 20, 2009 7.473 7.526 7.215 7.239 663,506 -0.35(-4.66%)
Apr 17, 2009 7.650 7.703 7.569 7.593 901,428 -0.08(-0.98%)
Apr 16, 2009 7.569 7.701 7.465 7.668 1,778,922 +0.15(+2.03%)
Apr 15, 2009 7.223 7.518 7.116 7.516 1,904,257 +0.29(+4.05%)
Apr 14, 2009 7.353 7.396 7.172 7.223 2,405,314 -0.22(-2.90%)
Apr 13, 2009 7.369 7.473 7.227 7.439 816,278 +0.07(+0.94%)
Apr 09, 2009 7.331 7.512 7.331 7.369 1,892,248 +0.17(+2.34%)
Apr 08, 2009 7.073 7.201 7.030 7.201 716,610 +0.17(+2.40%)
Apr 07, 2009 7.028 7.101 6.807 7.032 872,252 -0.15(-2.09%)
Apr 06, 2009 7.085 7.209 7.061 7.183 840,271 -0.04(-0.59%)
Apr 03, 2009 7.183 7.229 7.034 7.225 1,370,519 +0.11(+1.54%)
Apr 02, 2009 7.298 7.384 7.077 7.116 2,162,682 +0.00(+0.00%)
Apr 01, 2009 6.900 7.128 6.900 7.116 1,194,138 +0.14(+1.95%)
Mar 31, 2009 7.053 7.246 6.957 6.979 1,283,185 -0.07(-0.92%)
Mar 30, 2009 6.963 7.113 6.963 7.044 1,396,717 -0.33(-4.46%)
Mar 26, 2009 7.538 7.558 7.274 7.374 1,380,870 -0.04(-0.58%)
Mar 25, 2009 7.487 7.524 7.201 7.416 1,476,453 +0.11(+1.53%)
Mar 24, 2009 7.148 7.536 6.931 7.304 1,823,276 -0.15(-2.02%)
Mar 23, 2009 7.422 7.482 7.414 7.455 2,123,176 +0.33(+4.65%)
Mar 20, 2009 7.355 7.416 7.079 7.124 1,240,859 -0.23(-3.15%)
Mar 19, 2009 7.648 7.924 7.219 7.355 1,226,566 -0.07(-0.88%)
Mar 18, 2009 7.172 7.441 7.040 7.420 1,886,317 +0.21(+2.87%)
Mar 17, 2009 7.012 7.213 7.012 7.213 712,141 +0.29(+4.17%)
Mar 16, 2009 7.250 7.250 6.925 6.925 612,001 -0.05(-0.73%)
Mar 13, 2009 6.931 7.014 6.872 6.975 0 +0.10(+1.51%)
Mar 12, 2009 6.650 6.890 6.571 6.872 1,588,568 +0.24(+3.58%)
Mar 11, 2009 6.790 6.878 6.601 6.634 1,584,143 -0.04(-0.58%)
Mar 10, 2009 6.614 6.742 6.563 6.673 1,861,123 +0.33(+5.19%)
Mar 09, 2009 6.319 6.410 6.209 6.343 605,509 -0.10(-1.58%)
Mar 06, 2009 6.569 6.618 6.211 6.445 0 -0.06(-0.91%)
Mar 05, 2009 6.727 6.744 6.502 6.504 1,558,841 -0.32(-4.65%)
Mar 04, 2009 6.764 6.916 6.654 6.821 1,258,887 +0.13(+1.97%)
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.