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

Banco Santander Chile ADR (NY: BSAC )

21.09 -0.16 (-0.75%)
Streaming Delayed Price Updated: 3:30 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 (%)
Jun 30, 2006 7.995 8.225 7.995 8.196 376,013 +0.31(+3.97%)
Jun 29, 2006 7.666 7.894 7.660 7.884 228,364 +0.22(+2.84%)
Jun 28, 2006 7.619 7.666 7.552 7.666 279,057 +0.07(+0.88%)
Jun 27, 2006 7.711 7.715 7.558 7.599 404,558 -0.14(-1.84%)
Jun 26, 2006 7.754 7.778 7.680 7.741 221,473 -0.02(-0.29%)
Jun 23, 2006 7.825 7.825 7.693 7.764 470,016 -0.08(-1.04%)
Jun 22, 2006 7.920 7.920 7.747 7.845 283,486 +0.03(+0.34%)
Jun 21, 2006 7.823 7.843 7.658 7.819 670,327 +0.02(+0.23%)
Jun 20, 2006 7.638 7.884 7.625 7.800 267,245 +0.12(+1.59%)
Jun 19, 2006 7.841 7.920 7.666 7.678 539,904 -0.18(-2.25%)
Jun 16, 2006 7.983 8.007 7.827 7.855 756,456 -0.12(-1.48%)
Jun 15, 2006 7.741 8.050 7.741 7.973 421,292 +0.18(+2.32%)
Jun 14, 2006 7.599 7.800 7.593 7.792 976,453 +0.14(+1.86%)
Jun 13, 2006 7.723 7.723 7.518 7.650 1,111,306 -0.10(-1.23%)
Jun 12, 2006 7.676 7.888 7.676 7.745 829,296 +0.07(+0.90%)
Jun 09, 2006 7.904 7.924 7.654 7.676 525,139 -0.18(-2.25%)
Jun 08, 2006 7.910 7.914 7.642 7.853 579,769 -0.07(-0.90%)
Jun 07, 2006 8.003 8.087 7.902 7.924 422,276 -0.12(-1.47%)
Jun 06, 2006 8.292 8.365 8.026 8.042 525,139 -0.25(-3.01%)
Jun 05, 2006 8.420 8.491 8.286 8.292 398,160 -0.18(-2.11%)
Jun 02, 2006 8.365 8.534 8.365 8.471 544,333 +0.11(+1.26%)
Jun 01, 2006 8.237 8.389 8.237 8.365 435,565 +0.13(+1.53%)
May 31, 2006 8.070 8.239 8.068 8.239 583,706 +0.22(+2.74%)
May 30, 2006 8.174 8.174 7.912 8.020 370,599 -0.18(-2.25%)
May 26, 2006 8.127 8.207 8.016 8.205 365,185 +0.10(+1.20%)
May 25, 2006 7.863 8.136 7.863 8.107 452,298 +0.29(+3.72%)
May 24, 2006 8.050 8.054 7.729 7.816 856,857 -0.28(-3.51%)
May 23, 2006 8.060 8.253 8.060 8.101 978,422 +0.09(+1.14%)
May 22, 2006 8.322 8.322 7.896 8.010 1,075,378 -0.43(-5.06%)
May 19, 2006 8.461 8.534 8.400 8.436 556,637 -0.04(-0.53%)
May 18, 2006 8.520 8.548 8.324 8.481 778,111 -0.06(-0.69%)
May 17, 2006 8.948 8.948 8.517 8.540 649,656 -0.41(-4.54%)
May 16, 2006 8.839 8.967 8.839 8.946 621,111 +0.08(+0.87%)
May 15, 2006 8.873 8.881 8.765 8.869 367,154 -0.05(-0.61%)
May 12, 2006 9.082 9.109 8.790 8.924 517,756 -0.24(-2.62%)
May 11, 2006 9.257 9.267 9.107 9.164 434,580 -0.13(-1.44%)
May 10, 2006 9.550 9.552 9.296 9.298 423,261 -0.21(-2.22%)
May 09, 2006 9.346 9.580 9.306 9.509 944,463 +0.23(+2.52%)
May 08, 2006 9.194 9.346 9.194 9.275 533,013 +0.10(+1.13%)
May 05, 2006 8.794 9.216 8.786 9.172 483,305 +0.38(+4.30%)
May 04, 2006 8.686 8.883 8.686 8.794 409,480 +0.10(+1.10%)
May 03, 2006 8.676 8.715 8.639 8.698 347,467 +0.02(+0.26%)
May 02, 2006 8.839 8.839 8.635 8.676 1,801,320 -0.24(-2.67%)
May 01, 2006 8.916 8.971 8.889 8.914 134,360 +0.04(+0.43%)
Apr 28, 2006 8.778 8.877 8.723 8.875 185,545 +0.07(+0.78%)
Apr 27, 2006 8.727 8.836 8.717 8.806 188,991 +0.00(+0.05%)
Apr 26, 2006 8.727 8.818 8.698 8.802 264,784 +0.08(+0.86%)
Apr 25, 2006 8.686 8.798 8.686 8.727 267,737 +0.04(+0.47%)
Apr 24, 2006 8.737 8.771 8.656 8.686 183,085 -0.09(-0.97%)
Apr 21, 2006 8.737 8.778 8.717 8.771 151,586 +0.07(+0.79%)
Apr 20, 2006 8.585 8.765 8.582 8.702 307,110 +0.07(+0.82%)
Apr 19, 2006 8.940 8.940 8.599 8.631 452,298 -0.46(-5.07%)
Apr 18, 2006 8.981 9.133 8.969 9.092 496,101 +0.15(+1.66%)
Apr 17, 2006 8.899 9.003 8.899 8.944 204,248 +0.04(+0.46%)
Apr 13, 2006 8.818 8.971 8.742 8.904 381,427 +0.09(+0.97%)
Apr 12, 2006 8.645 8.871 8.645 8.818 370,599 +0.17(+2.00%)
Apr 11, 2006 8.875 8.916 8.619 8.645 1,061,598 -0.22(-2.52%)
Apr 10, 2006 8.960 8.973 8.861 8.869 213,599 -0.13(-1.47%)
Apr 07, 2006 9.113 9.143 8.940 9.001 231,809 -0.07(-0.78%)
Apr 06, 2006 9.011 9.184 8.971 9.072 317,938 -0.04(-0.49%)
Apr 05, 2006 9.186 9.216 9.084 9.117 643,258 -0.07(-0.73%)
Apr 04, 2006 9.058 9.194 8.971 9.184 539,411 +0.25(+2.75%)
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.