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 +0.05 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 29, 2006 9.245 9.269 9.194 9.194 231,809 -0.08(-0.83%)
Sep 28, 2006 9.346 9.346 9.225 9.271 562,543 -0.05(-0.59%)
Sep 27, 2006 9.359 9.371 9.286 9.326 263,800 -0.03(-0.33%)
Sep 26, 2006 9.304 9.407 9.304 9.357 179,639 +0.02(+0.24%)
Sep 25, 2006 9.367 9.387 9.210 9.334 355,834 -0.04(-0.41%)
Sep 22, 2006 9.349 9.407 9.286 9.373 523,662 +0.02(+0.26%)
Sep 21, 2006 9.450 9.462 9.286 9.349 480,352 -0.10(-1.05%)
Sep 20, 2006 9.351 9.468 9.324 9.448 588,136 +0.15(+1.59%)
Sep 19, 2006 9.225 9.300 9.062 9.300 355,342 +0.06(+0.64%)
Sep 18, 2006 9.286 9.326 9.190 9.241 444,424 -0.00(-0.04%)
Sep 15, 2006 9.196 9.312 9.168 9.245 422,276 +0.07(+0.75%)
Sep 14, 2006 9.121 9.188 9.062 9.176 420,308 +0.04(+0.49%)
Sep 13, 2006 8.867 9.210 8.832 9.131 1,105,400 +0.27(+3.00%)
Sep 12, 2006 8.585 8.881 8.580 8.865 633,415 +0.28(+3.27%)
Sep 11, 2006 8.564 8.654 8.556 8.585 516,280 +0.01(+0.07%)
Sep 08, 2006 8.483 8.589 8.438 8.578 293,822 +0.13(+1.54%)
Sep 07, 2006 8.617 8.674 8.383 8.448 627,017 -0.17(-1.93%)
Sep 06, 2006 8.818 8.841 8.597 8.615 464,602 -0.23(-2.64%)
Sep 05, 2006 8.889 8.902 8.839 8.849 258,386 -0.01(-0.11%)
Sep 01, 2006 8.859 8.912 8.839 8.859 390,286 +0.01(+0.09%)
Aug 31, 2006 8.818 8.924 8.731 8.851 816,500 +0.02(+0.25%)
Aug 30, 2006 8.698 8.875 8.676 8.828 1,313,094 +0.18(+2.09%)
Aug 29, 2006 8.587 8.664 8.524 8.648 897,707 +0.11(+1.31%)
Aug 28, 2006 8.272 8.540 8.255 8.536 524,154 +0.24(+2.94%)
Aug 25, 2006 8.127 8.306 8.123 8.292 1,691,076 +0.15(+1.90%)
Aug 24, 2006 8.211 8.211 8.085 8.138 264,292 -0.06(-0.74%)
Aug 23, 2006 8.198 8.247 8.168 8.198 282,502 -0.00(-0.05%)
Aug 22, 2006 8.261 8.261 8.168 8.203 99,417 -0.06(-0.71%)
Aug 21, 2006 8.247 8.288 8.174 8.261 124,517 +0.01(+0.15%)
Aug 18, 2006 8.264 8.272 8.188 8.249 621,603 -0.00(-0.05%)
Aug 17, 2006 8.229 8.326 8.229 8.253 220,981 -0.02(-0.20%)
Aug 16, 2006 8.095 8.284 8.087 8.270 319,414 +0.20(+2.44%)
Aug 15, 2006 7.924 8.087 7.924 8.073 627,017 +0.15(+1.87%)
Aug 14, 2006 8.038 8.077 7.920 7.924 209,169 -0.10(-1.29%)
Aug 11, 2006 8.083 8.115 8.005 8.028 2,536,122 -0.06(-0.78%)
Aug 10, 2006 8.066 8.109 8.005 8.091 613,728 +0.04(+0.56%)
Aug 09, 2006 8.182 8.203 8.016 8.046 300,712 -0.12(-1.42%)
Aug 08, 2006 8.156 8.229 8.115 8.162 338,116 -0.00(-0.05%)
Aug 07, 2006 8.146 8.241 8.127 8.166 230,332 +0.02(+0.25%)
Aug 04, 2006 8.091 8.182 8.050 8.146 380,935 +0.18(+2.22%)
Aug 03, 2006 7.967 7.995 7.886 7.969 186,530 -0.05(-0.61%)
Aug 02, 2006 7.963 8.026 7.953 8.018 83,667 +0.11(+1.34%)
Aug 01, 2006 7.995 7.995 7.780 7.912 364,201 -0.03(-0.41%)
Jul 31, 2006 7.928 7.983 7.855 7.944 408,496 -0.00(-0.05%)
Jul 28, 2006 7.851 7.971 7.849 7.949 422,276 +0.10(+1.22%)
Jul 27, 2006 7.965 8.064 7.823 7.853 519,233 -0.12(-1.50%)
Jul 26, 2006 7.951 8.028 7.930 7.973 1,133,946 +0.00(+0.03%)
Jul 25, 2006 7.957 7.997 7.932 7.971 264,784 -0.02(-0.20%)
Jul 24, 2006 7.792 8.001 7.792 7.987 297,759 +0.21(+2.72%)
Jul 21, 2006 7.910 7.910 7.743 7.776 283,486 -0.09(-1.19%)
Jul 20, 2006 8.046 8.105 7.845 7.869 207,201 -0.14(-1.70%)
Jul 19, 2006 7.721 8.036 7.719 8.005 590,104 +0.28(+3.68%)
Jul 18, 2006 7.668 7.745 7.628 7.721 521,201 +0.07(+0.90%)
Jul 17, 2006 7.723 7.737 7.619 7.652 249,527 -0.07(-0.92%)
Jul 14, 2006 7.965 7.965 7.682 7.723 591,089 -0.28(-3.55%)
Jul 13, 2006 8.229 8.241 7.969 8.007 213,107 -0.27(-3.26%)
Jul 12, 2006 8.245 8.320 8.156 8.278 308,586 -0.03(-0.39%)
Jul 11, 2006 8.367 8.367 8.203 8.310 204,740 -0.03(-0.32%)
Jul 10, 2006 8.331 8.475 8.331 8.337 199,326 -0.01(-0.10%)
Jul 07, 2006 8.361 8.381 8.298 8.345 426,214 -0.05(-0.56%)
Jul 06, 2006 8.168 8.392 8.156 8.392 375,029 +0.22(+2.74%)
Jul 05, 2006 8.412 8.424 8.160 8.168 439,010 -0.29(-3.48%)
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.