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 (%)
Mar 31, 2008 10.09 10.19 9.953 10.13 1,243,597 +0.10(+1.00%)
Mar 28, 2008 10.01 10.13 9.911 10.03 1,176,543 +0.05(+0.47%)
Mar 27, 2008 9.752 10.01 9.752 9.984 862,420 +0.22(+2.20%)
Mar 26, 2008 9.762 9.855 9.655 9.769 706,132 -0.09(-0.90%)
Mar 25, 2008 9.558 9.889 9.558 9.858 368,282 +0.22(+2.29%)
Mar 24, 2008 9.558 9.763 9.537 9.637 915,547 +0.13(+1.39%)
Mar 21, 2008 9.306 9.509 9.300 9.506 892,852 +0.00(+0.00%)
Mar 20, 2008 9.306 9.509 9.300 9.506 892,852 +0.01(+0.14%)
Mar 19, 2008 9.822 9.981 9.360 9.492 1,393,695 -0.29(-3.01%)
Mar 18, 2008 10.08 10.08 9.610 9.787 1,840,895 +0.03(+0.30%)
Mar 17, 2008 9.635 9.988 9.506 9.758 1,493,761 -0.07(-0.75%)
Mar 14, 2008 10.32 10.47 9.668 9.831 1,838,033 -0.12(-1.25%)
Mar 13, 2008 10.00 10.12 9.855 9.955 1,217,291 -0.20(-1.99%)
Mar 12, 2008 19.23 10.28 10.07 10.16 910,389 +0.01(+0.13%)
Mar 11, 2008 19.23 10.14 10.14 10.14 1,308,072 +0.53(+5.48%)
Mar 10, 2008 10.05 10.05 9.548 9.616 1,568,552 -0.39(-3.86%)
Mar 07, 2008 9.874 10.23 9.874 10.00 736,564 -0.03(-0.25%)
Mar 06, 2008 9.794 10.27 9.794 10.03 1,062,035 +0.02(+0.17%)
Mar 05, 2008 10.10 10.12 9.860 10.01 781,439 +0.08(+0.80%)
Mar 04, 2008 9.936 10.02 9.655 9.930 928,958 +0.01(+0.10%)
Mar 03, 2008 9.946 10.08 9.738 9.920 798,460 -0.11(-1.14%)
Feb 29, 2008 10.28 10.33 9.932 10.03 764,417 -0.31(-3.02%)
Feb 28, 2008 10.15 10.47 10.08 10.35 1,185,827 +0.09(+0.83%)
Feb 27, 2008 9.740 10.39 9.643 10.26 1,446,307 -0.06(-0.54%)
Feb 26, 2008 10.40 10.44 10.15 10.32 727,280 -0.01(-0.08%)
Feb 25, 2008 10.09 10.36 10.01 10.33 1,020,255 +0.24(+2.36%)
Feb 22, 2008 9.944 10.13 9.789 10.09 614,835 +0.14(+1.44%)
Feb 21, 2008 9.994 10.16 9.889 9.944 1,013,034 -0.02(-0.19%)
Feb 20, 2008 9.713 10.04 9.205 9.963 818,577 +0.20(+2.07%)
Feb 19, 2008 9.694 9.895 9.550 9.762 1,131,668 +0.36(+3.81%)
Feb 18, 2008 9.473 9.473 9.193 9.403 0 +0.00(+0.00%)
Feb 15, 2008 9.473 9.473 9.193 9.403 578,213 -0.05(-0.51%)
Feb 14, 2008 9.694 9.694 9.335 9.451 727,280 -0.15(-1.54%)
Feb 13, 2008 9.467 9.800 9.368 9.599 1,070,804 +0.13(+1.39%)
Feb 12, 2008 9.335 9.670 9.250 9.467 1,332,831 +0.31(+3.34%)
Feb 11, 2008 9.178 9.372 9.042 9.161 643,204 -0.02(-0.19%)
Feb 08, 2008 9.228 9.246 8.874 9.178 442,041 +0.00(+0.04%)
Feb 07, 2008 9.104 9.259 8.775 9.174 764,933 +0.04(+0.45%)
Feb 06, 2008 9.170 9.288 8.996 9.133 439,462 -0.07(-0.72%)
Feb 05, 2008 9.380 9.403 9.098 9.199 741,645 -0.42(-4.33%)
Feb 04, 2008 9.771 9.771 9.564 9.616 513,222 -0.08(-0.86%)
Feb 01, 2008 9.492 9.763 9.469 9.699 590,076 +0.19(+1.98%)
Jan 31, 2008 9.335 9.585 9.116 9.511 1,124,447 +0.16(+1.72%)
Jan 30, 2008 9.242 9.649 9.170 9.351 707,679 +0.00(+0.04%)
Jan 29, 2008 9.451 9.451 9.161 9.347 613,288 +0.15(+1.60%)
Jan 28, 2008 9.064 9.281 8.881 9.199 506,001 +0.17(+1.87%)
Jan 25, 2008 9.407 9.521 8.872 9.031 1,223,997 -0.21(-2.27%)
Jan 24, 2008 9.034 9.403 9.034 9.240 1,582,994 +0.32(+3.61%)
Jan 23, 2008 8.612 8.945 8.325 8.918 1,643,859 +0.08(+0.92%)
Jan 22, 2008 8.819 9.000 7.902 8.837 1,669,649 -0.10(-1.15%)
Jan 21, 2008 9.077 9.151 8.877 8.939 0 +0.00(+0.00%)
Jan 18, 2008 9.077 9.151 8.877 8.939 1,212,133 -0.01(-0.11%)
Jan 17, 2008 9.114 9.294 8.912 8.949 1,401,432 -0.03(-0.39%)
Jan 16, 2008 9.306 9.323 8.891 8.984 1,114,647 -0.35(-3.80%)
Jan 15, 2008 9.492 9.634 9.224 9.339 699,426 -0.33(-3.45%)
Jan 14, 2008 9.694 9.699 9.620 9.672 379,629 +0.10(+1.09%)
Jan 11, 2008 9.461 9.734 9.312 9.568 1,869,935 +0.03(+0.30%)
Jan 10, 2008 9.267 9.592 9.242 9.539 2,610,471 +0.16(+1.72%)
Jan 09, 2008 9.548 9.581 9.257 9.378 1,817,065 -0.25(-2.62%)
Jan 08, 2008 9.824 9.888 9.604 9.630 1,786,220 -0.19(-1.97%)
Jan 07, 2008 9.837 9.928 9.791 9.824 1,405,693 -0.02(-0.22%)
Jan 04, 2008 9.822 9.942 9.754 9.845 2,140,246 -0.18(-1.78%)
Jan 03, 2008 9.849 10.12 9.841 10.02 2,680,104 +0.18(+1.83%)
Jan 02, 2008 9.926 9.926 9.794 9.843 2,039,102 -0.04(-0.43%)
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.