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 (%)
Apr 30, 2009 6.921 7.055 6.799 6.865 789,197 -0.03(-0.48%)
Apr 29, 2009 6.747 6.970 6.724 6.898 1,400,406 +0.13(+1.95%)
Apr 28, 2009 6.565 6.791 6.561 6.766 2,500,342 +0.17(+2.62%)
Apr 27, 2009 6.685 6.766 6.510 6.594 1,353,736 -0.24(-3.46%)
Apr 24, 2009 6.840 6.946 6.766 6.830 1,041,109 -0.01(-0.14%)
Apr 23, 2009 6.805 6.886 6.768 6.840 1,149,009 +0.04(+0.60%)
Apr 22, 2009 6.716 6.879 6.520 6.799 1,790,027 +0.14(+2.04%)
Apr 21, 2009 6.582 6.694 6.524 6.663 939,217 -0.24(-3.54%)
Apr 20, 2009 7.131 7.181 6.884 6.908 695,372 -0.34(-4.66%)
Apr 17, 2009 7.299 7.350 7.222 7.245 944,721 -0.07(-0.98%)
Apr 16, 2009 7.222 7.348 7.123 7.317 1,864,359 +0.15(+2.03%)
Apr 15, 2009 6.892 7.173 6.789 7.171 1,995,713 +0.28(+4.05%)
Apr 14, 2009 7.016 7.057 6.844 6.892 2,520,835 -0.21(-2.90%)
Apr 13, 2009 7.032 7.131 6.896 7.098 855,482 +0.07(+0.94%)
Apr 09, 2009 6.995 7.167 6.995 7.032 1,983,128 +0.16(+2.34%)
Apr 08, 2009 6.749 6.871 6.708 6.871 751,027 +0.16(+2.40%)
Apr 07, 2009 6.706 6.776 6.495 6.710 914,144 -0.14(-2.09%)
Apr 06, 2009 6.760 6.879 6.737 6.853 880,627 -0.04(-0.59%)
Apr 03, 2009 6.853 6.898 6.712 6.894 1,436,342 +0.10(+1.54%)
Apr 02, 2009 6.964 7.045 6.753 6.789 2,266,550 +0.00(+0.00%)
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.