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

Banco Santander Chile ADR (NY: BSAC )

19.91 -0.04 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2007 9.354 9.457 9.257 9.325 1,154,528 +0.01(+0.12%)
Nov 29, 2007 9.139 9.354 9.112 9.314 1,123,931 +0.15(+1.65%)
Nov 28, 2007 9.064 9.226 8.821 9.162 2,098,796 +0.61(+7.09%)
Nov 27, 2007 8.563 8.666 8.439 8.556 805,166 +0.03(+0.32%)
Nov 26, 2007 8.705 8.771 8.459 8.528 1,079,572 -0.19(-2.22%)
Nov 23, 2007 8.724 8.829 8.668 8.722 344,039 +0.12(+1.40%)
Nov 21, 2007 8.695 8.695 8.536 8.602 1,333,347 -0.26(-2.91%)
Nov 20, 2007 9.005 9.093 8.724 8.860 988,791 -0.14(-1.59%)
Nov 19, 2007 9.073 9.081 8.928 9.003 1,405,559 -0.10(-1.15%)
Nov 16, 2007 9.498 9.498 8.945 9.108 781,490 -0.02(-0.25%)
Nov 15, 2007 9.197 9.285 9.075 9.131 456,484 -0.07(-0.74%)
Nov 14, 2007 9.451 9.533 9.139 9.199 2,184,419 -0.09(-0.98%)
Nov 13, 2007 9.209 9.570 9.116 9.290 1,656,811 +0.12(+1.29%)
Nov 12, 2007 9.257 9.480 9.108 9.172 1,254,945 -0.10(-1.05%)
Nov 09, 2007 9.374 9.500 8.860 9.269 1,448,370 -0.24(-2.57%)
Nov 08, 2007 9.500 9.635 9.312 9.513 1,323,030 +0.06(+0.64%)
Nov 07, 2007 9.694 9.694 9.364 9.453 729,343 -0.26(-2.66%)
Nov 06, 2007 9.635 9.754 9.529 9.711 558,613 +0.03(+0.28%)
Nov 05, 2007 9.843 9.849 9.626 9.684 904,715 -0.24(-2.38%)
Nov 02, 2007 10.24 10.26 9.789 9.920 1,525,225 -0.26(-2.53%)
Nov 01, 2007 10.25 10.33 10.02 10.18 1,066,161 -0.10(-0.92%)
Oct 31, 2007 10.32 10.57 10.13 10.27 1,059,972 -0.05(-0.49%)
Oct 30, 2007 10.49 10.52 10.30 10.32 677,763 -0.26(-2.45%)
Oct 29, 2007 10.75 10.75 10.43 10.58 557,581 -0.14(-1.28%)
Oct 26, 2007 10.87 11.19 10.60 10.72 1,424,128 +0.22(+2.12%)
Oct 25, 2007 10.41 10.58 10.36 10.50 1,033,666 +0.08(+0.80%)
Oct 24, 2007 10.31 10.55 10.11 10.41 2,174,103 +0.03(+0.32%)
Oct 23, 2007 10.58 11.12 9.694 10.38 1,299,819 +0.17(+1.69%)
Oct 22, 2007 10.12 10.24 9.979 10.21 398,714 -0.10(-1.01%)
Oct 19, 2007 10.49 10.49 10.16 10.31 1,054,814 -0.19(-1.77%)
Oct 18, 2007 10.34 10.57 10.30 10.50 559,128 +0.10(+0.99%)
Oct 17, 2007 10.35 10.48 10.22 10.40 597,298 +0.12(+1.15%)
Oct 16, 2007 10.36 10.37 10.19 10.28 272,859 -0.08(-0.79%)
Oct 15, 2007 10.48 10.52 10.28 10.36 361,576 -0.12(-1.11%)
Oct 12, 2007 10.37 10.55 10.28 10.48 570,476 +0.17(+1.69%)
Oct 11, 2007 10.47 10.69 10.08 10.30 978,475 -0.20(-1.90%)
Oct 10, 2007 10.47 10.52 10.40 10.50 504,969 +0.03(+0.32%)
Oct 09, 2007 10.38 10.54 10.31 10.47 813,934 +0.09(+0.86%)
Oct 08, 2007 10.66 10.66 10.24 10.38 629,793 +0.08(+0.79%)
Oct 05, 2007 10.33 10.47 10.15 10.30 1,001,686 +0.16(+1.55%)
Oct 04, 2007 10.02 10.16 9.951 10.14 740,691 +0.23(+2.37%)
Oct 03, 2007 10.08 10.17 9.804 9.907 448,231 -0.24(-2.39%)
Oct 02, 2007 10.16 10.25 10.07 10.15 657,646 +0.05(+0.50%)
Oct 01, 2007 9.878 10.11 9.878 10.10 1,551,015 +0.29(+3.01%)
Sep 28, 2007 9.771 9.930 9.651 9.804 1,398,338 +0.09(+0.88%)
Sep 27, 2007 9.508 9.752 9.508 9.719 787,113 +0.12(+1.27%)
Sep 26, 2007 9.597 9.690 9.463 9.597 980,538 +0.09(+0.94%)
Sep 25, 2007 9.424 9.560 9.393 9.508 358,997 -0.09(-0.95%)
Sep 24, 2007 9.752 9.839 9.577 9.599 413,157 -0.06(-0.60%)
Sep 21, 2007 9.752 9.917 9.634 9.657 593,171 +0.04(+0.44%)
Sep 20, 2007 9.762 9.862 9.546 9.614 647,330 -0.22(-2.27%)
Sep 19, 2007 9.635 10.12 9.540 9.837 1,370,484 +0.31(+3.21%)
Sep 18, 2007 9.306 9.589 9.193 9.531 893,368 +0.30(+3.23%)
Sep 17, 2007 9.335 9.349 9.153 9.232 355,387 -0.08(-0.89%)
Sep 14, 2007 9.327 9.422 9.273 9.316 402,841 -0.01(-0.12%)
Sep 13, 2007 9.294 9.374 9.192 9.327 1,132,184 +0.14(+1.50%)
Sep 12, 2007 9.273 9.329 9.147 9.190 629,277 -0.04(-0.42%)
Sep 11, 2007 9.190 9.283 9.151 9.228 1,055,845 +0.10(+1.06%)
Sep 10, 2007 9.209 9.209 9.023 9.131 902,136 +0.02(+0.21%)
Sep 07, 2007 9.093 9.155 8.978 9.112 672,605 -0.08(-0.84%)
Sep 06, 2007 9.141 9.234 9.129 9.190 493,622 +0.05(+0.55%)
Sep 05, 2007 9.275 9.389 9.064 9.139 412,641 -0.10(-1.09%)
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.