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

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 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%)
Apr 03, 2006 8.859 8.971 8.810 8.938 845,045 +0.08(+0.89%)
Mar 31, 2006 8.920 8.940 8.778 8.859 433,596 +0.04(+0.46%)
Mar 30, 2006 8.818 9.005 8.798 8.818 400,129 -0.05(-0.57%)
Mar 29, 2006 8.889 8.899 8.798 8.869 267,737 +0.01(+0.16%)
Mar 28, 2006 8.741 8.928 8.741 8.855 690,014 +0.02(+0.18%)
Mar 27, 2006 8.962 8.987 8.741 8.839 487,242 -0.11(-1.25%)
Mar 24, 2006 8.910 9.019 8.885 8.950 166,351 +0.05(+0.52%)
Mar 23, 2006 8.889 8.938 8.788 8.904 435,565 +0.08(+0.92%)
Mar 22, 2006 8.788 8.869 8.778 8.822 431,135 +0.07(+0.74%)
Mar 21, 2006 8.940 8.981 8.696 8.757 545,317 -0.23(-2.51%)
Mar 20, 2006 8.889 8.983 8.869 8.983 537,935 -0.03(-0.32%)
Mar 17, 2006 9.021 9.084 8.973 9.011 342,054 -0.01(-0.16%)
Mar 16, 2006 9.123 9.133 9.023 9.025 407,511 -0.16(-1.73%)
Mar 15, 2006 9.072 9.298 9.072 9.184 912,472 +0.13(+1.44%)
Mar 14, 2006 8.940 9.078 8.883 9.054 602,901 +0.16(+1.85%)
Mar 13, 2006 8.706 8.920 8.706 8.889 789,923 -0.03(-0.34%)
Mar 10, 2006 8.920 8.971 8.832 8.920 613,728 -0.04(-0.43%)
Mar 09, 2006 9.032 9.153 8.918 8.958 568,449 -0.05(-0.59%)
Mar 08, 2006 9.143 9.145 8.977 9.011 789,431 -0.22(-2.40%)
Mar 07, 2006 9.367 9.369 9.153 9.233 806,657 -0.17(-1.77%)
Mar 06, 2006 9.702 9.702 9.334 9.399 532,521 -0.29(-3.00%)
Mar 03, 2006 9.682 9.781 9.682 9.690 346,483 -0.04(-0.44%)
Mar 02, 2006 9.641 9.753 9.627 9.733 144,204 -0.02(-0.21%)
Mar 01, 2006 9.712 9.793 9.712 9.753 794,353 +0.10(+1.07%)
Feb 28, 2006 9.832 9.812 9.649 9.649 287,423 -0.18(-1.86%)
Feb 27, 2006 9.824 9.844 9.753 9.832 616,189 +0.01(+0.08%)
Feb 24, 2006 9.627 9.895 9.617 9.824 618,158 +0.20(+2.11%)
Feb 23, 2006 9.722 9.749 9.613 9.621 406,035 -0.18(-1.85%)
Feb 22, 2006 9.611 9.818 9.611 9.802 604,377 +0.14(+1.45%)
Feb 21, 2006 9.702 9.743 9.617 9.661 559,098 -0.09(-0.94%)
Feb 17, 2006 9.852 9.919 9.737 9.753 407,019 -0.10(-1.01%)
Feb 16, 2006 9.694 9.915 9.672 9.852 600,440 +0.16(+1.66%)
Feb 15, 2006 9.590 9.722 9.550 9.692 369,123 +0.09(+0.95%)
Feb 14, 2006 9.651 9.661 9.468 9.600 579,769 -0.16(-1.66%)
Feb 13, 2006 9.854 9.901 9.755 9.763 657,531 -0.09(-0.93%)
Feb 10, 2006 9.909 9.946 9.824 9.854 573,371 -0.05(-0.55%)
Feb 09, 2006 9.773 9.932 9.763 9.909 529,076 +0.12(+1.18%)
Feb 08, 2006 9.753 9.852 9.741 9.793 729,879 -0.09(-0.86%)
Feb 07, 2006 10.08 10.08 9.879 9.879 256,417 -0.20(-1.98%)
Feb 06, 2006 10.04 10.12 9.958 10.08 361,740 +0.04(+0.36%)
Feb 03, 2006 9.952 10.11 9.928 10.04 666,882 +0.07(+0.65%)
Feb 02, 2006 10.00 10.02 9.763 9.976 1,187,100 -0.03(-0.26%)
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.