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 (%)
Jan 31, 2006 9.529 9.665 9.465 9.665 954,232 +0.16(+1.63%)
Jan 30, 2006 9.504 9.616 9.374 9.509 587,497 +0.05(+0.49%)
Jan 27, 2006 9.471 9.688 9.413 9.463 731,922 -0.01(-0.08%)
Jan 26, 2006 8.897 9.471 8.868 9.471 1,365,326 +0.61(+6.94%)
Jan 25, 2006 8.608 8.879 8.608 8.856 302,775 +0.19(+2.24%)
Jan 24, 2006 8.589 8.693 8.589 8.662 442,041 +0.03(+0.29%)
Jan 23, 2006 8.375 8.670 8.375 8.637 404,388 +0.02(+0.27%)
Jan 20, 2006 8.476 8.701 8.465 8.614 441,010 +0.19(+2.21%)
Jan 19, 2006 8.530 8.598 8.385 8.428 189,814 -0.08(-0.96%)
Jan 18, 2006 8.317 8.511 8.181 8.509 525,085 -0.01(-0.14%)
Jan 17, 2006 8.433 8.521 8.318 8.521 775,249 +0.00(+0.02%)
Jan 13, 2006 8.521 8.577 8.476 8.519 215,605 -0.03(-0.36%)
Jan 12, 2006 8.530 8.627 8.496 8.550 403,356 -0.02(-0.18%)
Jan 11, 2006 8.525 8.604 8.488 8.565 476,084 +0.04(+0.48%)
Jan 10, 2006 8.705 8.796 8.435 8.525 565,318 -0.29(-3.32%)
Jan 09, 2006 8.850 8.858 8.773 8.817 550,360 -0.03(-0.33%)
Jan 06, 2006 8.753 8.850 8.695 8.846 531,275 +0.08(+0.88%)
Jan 05, 2006 8.763 8.773 8.686 8.769 482,790 -0.03(-0.37%)
Jan 04, 2006 8.686 8.841 8.686 8.802 532,307 +0.08(+0.89%)
Jan 03, 2006 8.598 8.773 8.598 8.724 519,927 +0.08(+0.90%)
Dec 30, 2005 8.693 8.711 8.472 8.647 278,532 -0.05(-0.56%)
Dec 29, 2005 8.589 8.784 8.577 8.695 458,031 +0.07(+0.79%)
Dec 28, 2005 8.705 8.705 8.569 8.627 294,006 -0.09(-1.05%)
Dec 27, 2005 8.608 8.763 8.608 8.718 432,757 -0.17(-1.94%)
Dec 23, 2005 8.734 8.934 8.734 8.891 337,850 +0.16(+1.87%)
Dec 22, 2005 8.686 8.810 8.647 8.728 280,596 +0.04(+0.49%)
Dec 21, 2005 8.445 8.705 8.445 8.686 642,688 +0.28(+3.32%)
Dec 20, 2005 8.337 8.455 8.337 8.406 355,903 +0.03(+0.37%)
Dec 19, 2005 8.608 8.608 8.356 8.375 269,764 -0.26(-2.99%)
Dec 16, 2005 8.569 8.744 8.569 8.633 349,713 +0.01(+0.14%)
Dec 15, 2005 8.443 8.666 8.443 8.622 693,237 +0.18(+2.11%)
Dec 14, 2005 8.511 8.567 8.404 8.443 488,464 -0.05(-0.55%)
Dec 13, 2005 8.416 8.532 8.362 8.490 393,556 +0.04(+0.44%)
Dec 12, 2005 8.337 8.492 8.232 8.453 1,042,434 +0.08(+0.93%)
Dec 09, 2005 8.443 8.449 8.364 8.375 312,059 -0.10(-1.14%)
Dec 08, 2005 8.579 8.610 8.443 8.472 466,800 -0.12(-1.38%)
Dec 07, 2005 8.821 8.821 8.589 8.591 631,856 -0.22(-2.44%)
Dec 06, 2005 8.753 8.870 8.713 8.806 1,078,541 +0.09(+1.05%)
Dec 05, 2005 8.676 8.748 8.631 8.715 549,328 +0.01(+0.11%)
Dec 02, 2005 8.606 8.734 8.606 8.705 877,894 +0.10(+1.15%)
Dec 01, 2005 8.389 8.612 8.383 8.606 344,039 +0.22(+2.64%)
Nov 30, 2005 8.490 8.569 8.385 8.385 532,307 -0.09(-1.01%)
Nov 29, 2005 8.472 8.530 8.420 8.470 249,647 -0.02(-0.25%)
Nov 28, 2005 8.680 8.687 8.492 8.492 803,618 -0.14(-1.57%)
Nov 25, 2005 8.686 8.782 8.610 8.627 524,054 -0.05(-0.60%)
Nov 23, 2005 8.530 8.734 8.501 8.680 291,943 +0.17(+2.01%)
Nov 22, 2005 8.494 8.579 8.358 8.509 361,061 +0.01(+0.07%)
Nov 21, 2005 8.511 8.546 8.317 8.503 534,886 +0.01(+0.09%)
Nov 18, 2005 8.472 8.581 8.443 8.496 694,268 -0.04(-0.48%)
Nov 17, 2005 8.181 8.600 8.180 8.536 922,253 +0.35(+4.34%)
Nov 16, 2005 8.164 8.197 8.104 8.181 368,798 -0.01(-0.12%)
Nov 15, 2005 8.150 8.222 8.094 8.191 400,262 +0.04(+0.50%)
Nov 14, 2005 8.162 8.199 8.061 8.150 295,038 -0.04(-0.45%)
Nov 11, 2005 8.145 8.269 8.143 8.187 333,723 +0.04(+0.52%)
Nov 10, 2005 8.030 8.209 8.026 8.145 509,611 +0.10(+1.18%)
Nov 09, 2005 8.007 8.075 7.929 8.050 715,932 +0.02(+0.29%)
Nov 08, 2005 7.949 8.160 7.927 8.026 974,864 +0.08(+0.98%)
Nov 07, 2005 7.759 7.968 7.798 7.949 886,147 +0.19(+2.47%)
Nov 04, 2005 7.687 7.825 7.600 7.757 464,221 -0.08(-0.97%)
Nov 03, 2005 7.949 7.986 7.832 7.832 815,482 -0.10(-1.27%)
Nov 02, 2005 7.832 7.964 7.697 7.933 1,072,867 +0.08(+0.96%)
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.