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

Banco Santander Chile ADR (NY: BSAC )

19.94 +0.24 (+1.22%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 23, 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 (%)
Feb 27, 2009 6.764 6.915 6.764 6.772 0 -0.14(-1.96%)
Feb 26, 2009 7.094 7.138 6.892 6.908 979,795 -0.05(-0.70%)
Feb 25, 2009 7.028 7.096 6.766 6.956 1,131,364 -0.12(-1.64%)
Feb 24, 2009 6.799 7.088 6.747 7.072 891,991 +0.40(+6.05%)
Feb 23, 2009 6.778 6.795 6.609 6.669 1,310,935 -0.06(-0.86%)
Feb 20, 2009 6.863 6.863 6.578 6.727 884,604 -0.10(-1.39%)
Feb 19, 2009 7.009 7.090 6.801 6.822 1,429,280 -0.14(-2.06%)
Feb 18, 2009 7.009 7.090 6.904 6.966 1,680,744 +0.04(+0.53%)
Feb 17, 2009 7.154 7.154 6.817 6.929 2,103,645 -0.22(-3.09%)
Feb 13, 2009 7.076 7.251 6.933 7.150 2,414,848 +0.15(+2.13%)
Feb 12, 2009 7.076 7.076 6.929 7.001 3,925,368 +0.01(+0.08%)
Feb 11, 2009 6.970 7.117 6.945 6.995 3,042,527 -0.04(-0.61%)
Feb 10, 2009 7.315 7.388 7.014 7.038 1,363,583 -0.33(-4.47%)
Feb 09, 2009 7.423 7.433 7.317 7.367 1,535,974 -0.05(-0.65%)
Feb 06, 2009 7.336 7.540 7.336 7.416 3,526,860 +0.00(+0.03%)
Feb 05, 2009 7.200 7.435 6.875 7.414 1,776,312 +0.11(+1.54%)
Feb 04, 2009 7.326 7.416 7.204 7.301 1,916,414 +0.02(+0.32%)
Feb 03, 2009 7.133 7.284 7.016 7.278 1,296,245 +0.21(+3.02%)
Feb 02, 2009 6.751 7.088 6.751 7.065 1,617,636 +0.21(+3.00%)
Jan 30, 2009 6.853 7.001 6.834 6.859 0 -0.01(-0.14%)
Jan 29, 2009 7.117 7.117 6.855 6.869 1,017,387 -0.19(-2.69%)
Jan 28, 2009 7.010 7.082 6.943 7.059 2,071,526 +0.30(+4.51%)
Jan 27, 2009 6.768 6.824 6.623 6.755 1,824,023 +0.12(+1.81%)
Jan 26, 2009 6.739 6.803 6.588 6.634 1,530,037 +0.01(+0.09%)
Jan 23, 2009 6.345 6.766 6.334 6.629 2,406,100 -0.04(-0.55%)
Jan 22, 2009 6.632 6.747 6.535 6.665 1,937,211 -0.04(-0.61%)
Jan 21, 2009 7.433 7.030 6.582 6.706 3,108,813 -0.05(-0.72%)
Jan 20, 2009 6.966 7.020 6.696 6.755 1,362,458 -0.37(-5.17%)
Jan 16, 2009 7.183 7.259 6.933 7.123 992,376 +0.14(+2.03%)
Jan 15, 2009 7.107 7.123 6.863 6.981 1,249,075 -0.14(-1.91%)
Jan 14, 2009 7.096 7.204 7.043 7.117 1,381,992 -0.30(-4.03%)
Jan 13, 2009 7.367 7.551 7.311 7.416 1,559,876 -0.00(-0.03%)
Jan 12, 2009 7.394 7.639 7.348 7.418 1,964,399 -0.11(-1.49%)
Jan 09, 2009 7.231 7.596 7.231 7.530 1,083,234 +0.16(+2.18%)
Jan 08, 2009 7.022 7.379 7.022 7.369 1,521,537 +0.28(+3.97%)
Jan 07, 2009 7.199 7.199 7.012 7.088 1,257,472 -0.20(-2.77%)
Jan 06, 2009 7.193 7.315 7.092 7.290 1,100,493 +0.28(+4.04%)
Jan 05, 2009 6.863 7.040 6.832 7.007 1,296,936 +0.04(+0.61%)
Jan 02, 2009 6.755 7.003 6.691 6.964 0 +0.17(+2.54%)
Jan 01, 2009 6.644 6.846 6.596 6.791 0 +0.00(+0.00%)
Dec 31, 2008 6.644 6.846 6.596 6.791 548,209 +0.21(+3.12%)
Dec 30, 2008 6.514 6.590 6.384 6.586 926,823 +0.05(+0.74%)
Dec 29, 2008 6.491 6.559 6.409 6.537 611,441 -0.01(-0.09%)
Dec 26, 2008 6.470 6.553 6.435 6.543 425,464 +0.05(+0.72%)
Dec 24, 2008 6.427 6.574 6.427 6.497 265,457 -0.08(-1.27%)
Dec 23, 2008 6.609 6.634 6.524 6.580 922,768 +0.01(+0.15%)
Dec 22, 2008 6.708 6.708 6.431 6.570 683,127 -0.04(-0.59%)
Dec 19, 2008 6.768 6.850 6.537 6.609 525,003 +0.00(+0.03%)
Dec 18, 2008 6.656 6.760 6.543 6.607 645,799 -0.08(-1.13%)
Dec 17, 2008 6.793 6.811 6.596 6.683 932,125 -0.27(-3.90%)
Dec 16, 2008 6.398 6.981 6.316 6.954 1,685,206 +0.53(+8.21%)
Dec 15, 2008 6.334 6.532 6.334 6.427 923,207 -0.14(-2.07%)
Dec 12, 2008 6.121 6.586 6.109 6.563 1,495,793 +0.37(+5.98%)
Dec 11, 2008 6.444 6.687 6.053 6.192 1,745,472 -0.25(-3.91%)
Dec 10, 2008 6.547 6.584 6.212 6.444 910,106 -0.05(-0.81%)
Dec 09, 2008 6.456 6.599 6.382 6.497 2,082,832 -0.18(-2.67%)
Dec 08, 2008 6.471 6.733 6.458 6.675 1,777,343 +0.33(+5.13%)
Dec 05, 2008 5.702 6.355 5.700 6.349 1,394,546 +0.49(+8.41%)
Dec 04, 2008 5.878 6.066 5.797 5.857 911,983 -0.21(-3.39%)
Dec 03, 2008 5.927 6.097 5.797 6.062 1,157,778 -0.04(-0.64%)
Dec 02, 2008 6.051 6.173 5.876 6.101 1,630,216 +0.13(+2.14%)
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.