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

Banco Santander Chile ADR (NY: BSAC )

21.04 -0.21 (-0.99%)
Official Closing Price Updated: 6:30 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 (%)
Jan 31, 2006 9.987 10.13 9.920 10.13 910,503 +0.16(+1.63%)
Jan 30, 2006 9.960 10.08 9.824 9.966 560,575 +0.05(+0.49%)
Jan 27, 2006 9.926 10.15 9.865 9.917 698,380 -0.01(-0.08%)
Jan 26, 2006 9.324 9.926 9.294 9.926 1,302,758 +0.64(+6.94%)
Jan 25, 2006 9.021 9.306 9.021 9.281 288,900 +0.20(+2.24%)
Jan 24, 2006 9.001 9.111 9.001 9.078 421,784 +0.03(+0.29%)
Jan 23, 2006 8.778 9.086 8.778 9.052 385,856 +0.02(+0.27%)
Jan 20, 2006 8.883 9.119 8.872 9.027 420,800 +0.20(+2.21%)
Jan 19, 2006 8.940 9.011 8.788 8.832 181,116 -0.09(-0.96%)
Jan 18, 2006 8.717 8.920 8.574 8.918 501,023 -0.01(-0.14%)
Jan 17, 2006 8.839 8.930 8.717 8.930 739,722 +0.00(+0.02%)
Jan 13, 2006 8.930 8.989 8.883 8.928 205,724 -0.03(-0.36%)
Jan 12, 2006 8.940 9.042 8.904 8.960 384,872 -0.02(-0.18%)
Jan 11, 2006 8.934 9.017 8.895 8.977 454,267 +0.04(+0.48%)
Jan 10, 2006 9.123 9.218 8.841 8.934 539,411 -0.31(-3.32%)
Jan 09, 2006 9.275 9.283 9.194 9.241 525,139 -0.03(-0.33%)
Jan 06, 2006 9.174 9.275 9.113 9.271 506,929 +0.08(+0.88%)
Jan 05, 2006 9.184 9.194 9.103 9.190 460,665 -0.03(-0.37%)
Jan 04, 2006 9.103 9.265 9.103 9.225 507,913 +0.08(+0.89%)
Jan 03, 2006 9.011 9.194 9.011 9.143 496,101 +0.08(+0.90%)
Dec 30, 2005 9.111 9.129 8.879 9.062 265,768 -0.05(-0.56%)
Dec 29, 2005 9.001 9.206 8.989 9.113 437,041 +0.07(+0.79%)
Dec 28, 2005 9.123 9.123 8.981 9.042 280,533 -0.10(-1.05%)
Dec 27, 2005 9.021 9.184 9.021 9.137 412,925 -0.18(-1.94%)
Dec 23, 2005 9.153 9.363 9.153 9.318 322,367 +0.17(+1.87%)
Dec 22, 2005 9.103 9.233 9.062 9.147 267,737 +0.04(+0.49%)
Dec 21, 2005 8.851 9.123 8.851 9.103 613,236 +0.29(+3.32%)
Dec 20, 2005 8.737 8.861 8.737 8.810 339,593 +0.03(+0.37%)
Dec 19, 2005 9.021 9.021 8.757 8.778 257,401 -0.27(-2.99%)
Dec 16, 2005 8.981 9.164 8.981 9.048 333,687 +0.01(+0.13%)
Dec 15, 2005 8.849 9.082 8.849 9.036 661,468 +0.19(+2.11%)
Dec 14, 2005 8.920 8.979 8.808 8.849 466,079 -0.05(-0.55%)
Dec 13, 2005 8.820 8.942 8.763 8.897 375,521 +0.04(+0.44%)
Dec 12, 2005 8.737 8.899 8.627 8.859 994,663 +0.08(+0.93%)
Dec 09, 2005 8.849 8.855 8.765 8.778 297,759 -0.10(-1.14%)
Dec 08, 2005 8.991 9.023 8.849 8.879 445,408 -0.12(-1.38%)
Dec 07, 2005 9.245 9.245 9.001 9.003 602,901 -0.23(-2.44%)
Dec 06, 2005 9.174 9.296 9.131 9.229 1,029,115 +0.10(+1.05%)
Dec 05, 2005 9.092 9.168 9.046 9.133 524,154 +0.01(+0.11%)
Dec 02, 2005 9.019 9.153 9.019 9.123 837,663 +0.10(+1.15%)
Dec 01, 2005 8.792 9.025 8.786 9.019 328,273 +0.23(+2.64%)
Nov 30, 2005 8.897 8.981 8.788 8.788 507,913 -0.09(-1.01%)
Nov 29, 2005 8.879 8.940 8.824 8.877 238,207 -0.02(-0.25%)
Nov 28, 2005 9.097 9.105 8.899 8.899 766,791 -0.14(-1.57%)
Nov 25, 2005 9.103 9.204 9.023 9.042 500,038 -0.05(-0.60%)
Nov 23, 2005 8.940 9.153 8.910 9.097 278,564 +0.18(+2.00%)
Nov 22, 2005 8.902 8.991 8.759 8.918 344,514 +0.01(+0.07%)
Nov 21, 2005 8.920 8.956 8.717 8.912 510,374 +0.01(+0.09%)
Nov 18, 2005 8.879 8.993 8.849 8.904 662,453 -0.04(-0.48%)
Nov 17, 2005 8.574 9.013 8.572 8.946 879,989 +0.37(+4.34%)
Nov 16, 2005 8.556 8.591 8.493 8.574 351,897 -0.01(-0.12%)
Nov 15, 2005 8.542 8.617 8.483 8.585 381,919 +0.04(+0.50%)
Nov 14, 2005 8.554 8.593 8.448 8.542 281,517 -0.04(-0.45%)
Nov 11, 2005 8.536 8.666 8.534 8.580 318,430 +0.04(+0.52%)
Nov 10, 2005 8.416 8.603 8.412 8.536 486,258 +0.10(+1.18%)
Nov 09, 2005 8.392 8.463 8.310 8.436 683,123 +0.02(+0.29%)
Nov 08, 2005 8.331 8.552 8.308 8.412 930,190 +0.08(+0.98%)
Nov 07, 2005 8.131 8.351 8.172 8.331 845,538 +0.20(+2.47%)
Nov 04, 2005 8.056 8.201 7.965 8.129 442,947 -0.08(-0.97%)
Nov 03, 2005 8.331 8.369 8.209 8.209 778,111 -0.11(-1.27%)
Nov 02, 2005 8.209 8.347 8.066 8.314 1,023,701 +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.