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

Banco Santander Chile ADR (NY: BSAC )

20.29 +0.32 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2008 9.783 10.05 9.554 9.968 1,072,917 +0.17(+1.72%)
Jan 30, 2008 9.686 10.11 9.611 9.800 675,249 +0.00(+0.04%)
Jan 29, 2008 9.905 9.905 9.600 9.796 585,183 +0.15(+1.60%)
Jan 28, 2008 9.499 9.726 9.308 9.641 482,813 +0.18(+1.87%)
Jan 25, 2008 9.858 9.978 9.298 9.464 1,167,905 -0.22(-2.27%)
Jan 24, 2008 9.468 9.854 9.468 9.684 1,510,451 +0.34(+3.61%)
Jan 23, 2008 9.025 9.375 8.725 9.346 1,568,527 +0.09(+0.92%)
Jan 22, 2008 9.243 9.432 8.282 9.261 1,593,135 -0.11(-1.15%)
Jan 21, 2008 9.513 9.590 9.304 9.369 0 +0.00(+0.00%)
Jan 18, 2008 9.513 9.590 9.304 9.369 1,156,585 -0.01(-0.11%)
Jan 17, 2008 9.552 9.741 9.340 9.379 1,337,210 -0.04(-0.39%)
Jan 16, 2008 9.753 9.771 9.318 9.416 1,063,566 -0.37(-3.80%)
Jan 15, 2008 9.948 10.10 9.668 9.787 667,374 -0.35(-3.45%)
Jan 14, 2008 10.16 10.17 10.08 10.14 362,232 +0.11(+1.10%)
Jan 11, 2008 9.915 10.20 9.759 10.03 1,784,242 +0.03(+0.30%)
Jan 10, 2008 9.712 10.05 9.686 9.997 2,490,843 +0.17(+1.72%)
Jan 09, 2008 10.01 10.04 9.702 9.828 1,733,796 -0.26(-2.62%)
Jan 08, 2008 10.30 10.36 10.07 10.09 1,704,364 -0.20(-1.97%)
Jan 07, 2008 10.31 10.41 10.26 10.30 1,341,275 -0.02(-0.22%)
Jan 04, 2008 10.29 10.42 10.22 10.32 2,042,166 -0.19(-1.78%)
Jan 03, 2008 10.32 10.61 10.31 10.50 2,557,285 +0.19(+1.83%)
Jan 02, 2008 10.40 10.40 10.26 10.32 1,945,657 -0.04(-0.43%)
Jan 01, 2008 10.30 10.48 10.25 10.36 0 +0.00(+0.00%)
Dec 31, 2007 10.30 10.48 10.25 10.36 388,317 +0.06(+0.55%)
Dec 28, 2007 10.28 10.37 10.27 10.30 676,233 +0.00(+0.02%)
Dec 27, 2007 10.34 10.38 10.26 10.30 803,211 -0.10(-0.98%)
Dec 26, 2007 10.36 10.41 10.28 10.40 628,001 +0.01(+0.08%)
Dec 24, 2007 10.41 10.47 10.21 10.39 291,361 +0.03(+0.29%)
Dec 21, 2007 10.20 10.40 10.20 10.36 1,145,758 +0.22(+2.18%)
Dec 20, 2007 9.970 10.16 9.966 10.14 1,072,425 +0.19(+1.92%)
Dec 19, 2007 9.804 9.976 9.781 9.952 686,086 +0.14(+1.41%)
Dec 18, 2007 9.753 9.903 9.659 9.814 1,400,699 +0.06(+0.63%)
Dec 17, 2007 9.749 9.791 9.637 9.753 938,557 -0.04(-0.41%)
Dec 14, 2007 9.643 9.850 9.517 9.793 736,277 -0.05(-0.56%)
Dec 13, 2007 9.901 9.915 9.682 9.848 1,722,082 -0.26(-2.57%)
Dec 12, 2007 10.20 10.32 10.05 10.11 1,975,596 +0.08(+0.81%)
Dec 11, 2007 10.24 10.24 9.993 10.03 1,580,831 -0.25(-2.43%)
Dec 10, 2007 10.16 10.31 10.09 10.28 724,957 +0.12(+1.18%)
Dec 07, 2007 10.03 10.25 10.03 10.16 1,004,285 +0.07(+0.68%)
Dec 06, 2007 9.690 10.17 9.690 10.09 1,301,774 +0.44(+4.53%)
Dec 05, 2007 9.635 9.726 9.531 9.651 1,161,999 +0.15(+1.60%)
Dec 04, 2007 9.550 9.592 9.377 9.499 749,073 -0.09(-0.89%)
Dec 03, 2007 9.775 9.775 9.550 9.584 707,239 -0.19(-1.93%)
Nov 30, 2007 9.804 9.911 9.702 9.773 1,101,620 +0.01(+0.12%)
Nov 29, 2007 9.578 9.804 9.550 9.761 1,072,425 +0.16(+1.65%)
Nov 28, 2007 9.499 9.670 9.245 9.602 2,002,616 +0.64(+7.09%)
Nov 27, 2007 8.975 9.082 8.845 8.967 768,268 +0.03(+0.32%)
Nov 26, 2007 9.123 9.192 8.865 8.938 1,030,099 -0.20(-2.22%)
Nov 23, 2007 9.143 9.253 9.084 9.141 328,273 +0.13(+1.40%)
Nov 21, 2007 9.113 9.113 8.946 9.015 1,272,244 -0.27(-2.91%)
Nov 20, 2007 9.438 9.529 9.143 9.286 943,478 -0.15(-1.59%)
Nov 19, 2007 9.509 9.517 9.357 9.436 1,341,147 -0.11(-1.15%)
Nov 16, 2007 9.954 9.954 9.375 9.546 745,677 -0.02(-0.25%)
Nov 15, 2007 9.639 9.730 9.511 9.570 435,565 -0.07(-0.74%)
Nov 14, 2007 9.905 9.991 9.578 9.641 2,084,315 -0.10(-0.98%)
Nov 13, 2007 9.651 10.03 9.554 9.737 1,580,885 +0.12(+1.29%)
Nov 12, 2007 9.702 9.936 9.546 9.613 1,197,435 -0.10(-1.05%)
Nov 09, 2007 9.824 9.956 9.286 9.714 1,381,997 -0.26(-2.57%)
Nov 08, 2007 9.956 10.10 9.759 9.970 1,262,401 +0.06(+0.64%)
Nov 07, 2007 10.16 10.16 9.814 9.907 695,920 -0.27(-2.66%)
Nov 06, 2007 10.10 10.22 9.987 10.18 533,013 +0.03(+0.28%)
Nov 05, 2007 10.32 10.32 10.09 10.15 863,255 -0.25(-2.38%)
Nov 02, 2007 10.73 10.75 10.26 10.40 1,455,329 -0.27(-2.53%)
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.