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

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 7.369 7.510 7.172 7.274 2,409,271 -0.24(-3.19%)
Oct 30, 2008 6.553 7.666 6.451 7.514 2,026,190 +1.15(+18.07%)
Oct 29, 2008 6.538 6.591 6.138 6.364 2,164,818 -0.34(-5.06%)
Oct 28, 2008 5.986 6.792 5.817 6.703 1,663,490 +0.98(+17.15%)
Oct 27, 2008 5.569 5.933 5.321 5.722 908,987 -0.04(-0.78%)
Oct 24, 2008 5.730 6.134 5.644 5.766 1,492,802 -0.37(-6.03%)
Oct 23, 2008 6.039 6.187 5.858 6.136 1,442,533 +0.22(+3.67%)
Oct 22, 2008 6.191 6.191 5.657 5.919 1,472,195 -0.56(-8.63%)
Oct 21, 2008 6.656 6.916 6.384 6.478 1,242,183 -0.55(-7.86%)
Oct 20, 2008 6.731 7.042 6.687 7.030 686,972 +0.43(+6.53%)
Oct 17, 2008 6.350 6.803 6.345 6.599 930,500 -0.03(-0.49%)
Oct 16, 2008 6.648 6.762 6.102 6.632 1,686,558 +0.11(+1.75%)
Oct 15, 2008 6.985 7.026 6.388 6.518 799,712 -0.79(-10.86%)
Oct 14, 2008 7.396 7.808 7.116 7.313 2,159,296 -0.08(-1.13%)
Oct 13, 2008 6.260 7.556 6.120 7.396 2,040,202 +1.65(+28.62%)
Oct 10, 2008 5.693 6.130 5.116 5.750 1,665,719 -0.50(-8.06%)
Oct 09, 2008 6.498 6.815 6.091 6.254 1,157,890 -0.25(-3.81%)
Oct 08, 2008 6.502 6.985 5.488 6.502 1,594,882 -0.20(-2.91%)
Oct 07, 2008 9.753 7.833 6.664 6.697 593,077 -0.34(-4.88%)
Oct 06, 2008 7.823 7.882 6.736 7.040 875,860 -1.09(-13.38%)
Oct 03, 2008 8.383 8.473 7.721 8.127 829,980 -0.21(-2.56%)
Oct 02, 2008 8.737 8.737 8.290 8.341 491,297 -0.39(-4.51%)
Oct 01, 2008 8.534 8.940 8.357 8.735 997,843 +0.04(+0.47%)
Sep 30, 2008 7.721 8.735 7.721 8.694 517,417 +0.65(+8.06%)
Sep 29, 2008 8.625 8.776 7.723 8.046 744,122 -0.76(-8.59%)
Sep 26, 2008 7.924 8.802 7.924 8.802 0 +0.35(+4.18%)
Sep 25, 2008 8.036 8.560 7.823 8.448 1,116,075 +0.39(+4.87%)
Sep 24, 2008 8.005 8.182 7.930 8.056 754,851 -0.07(-0.87%)
Sep 23, 2008 7.894 8.373 7.894 8.127 661,808 +0.19(+2.38%)
Sep 22, 2008 8.020 8.225 7.904 7.938 1,523,632 -0.35(-4.26%)
Sep 19, 2008 7.678 8.780 7.678 8.292 0 +0.67(+8.83%)
Sep 18, 2008 7.715 7.715 6.916 7.619 1,893,030 +0.08(+1.08%)
Sep 17, 2008 8.223 8.280 7.538 7.538 1,669,322 -0.76(-9.14%)
Sep 16, 2008 8.168 8.507 8.168 8.296 1,635,451 -0.29(-3.38%)
Sep 15, 2008 7.349 8.940 7.349 8.587 1,315,515 -0.51(-5.59%)
Sep 12, 2008 8.873 9.143 8.822 9.095 649,952 +0.13(+1.47%)
Sep 11, 2008 9.115 9.155 8.869 8.962 2,184,584 -0.31(-3.39%)
Sep 10, 2008 9.346 9.389 9.208 9.277 1,097,644 -0.02(-0.26%)
Sep 09, 2008 9.338 9.460 8.946 9.302 2,263,290 -0.04(-0.46%)
Sep 08, 2008 8.991 9.375 8.867 9.344 1,739,091 +0.50(+5.68%)
Sep 05, 2008 9.267 9.267 8.811 8.843 0 -0.46(-4.98%)
Sep 04, 2008 9.143 9.306 9.095 9.306 1,281,531 +0.08(+0.81%)
Sep 03, 2008 9.103 9.243 9.068 9.231 1,182,463 +0.05(+0.60%)
Sep 02, 2008 9.070 9.223 9.017 9.176 1,512,100 +0.23(+2.61%)
Aug 29, 2008 8.696 8.983 8.676 8.942 794,200 +0.16(+1.85%)
Aug 28, 2008 8.554 8.800 8.554 8.780 1,091,541 +0.33(+3.95%)
Aug 27, 2008 8.247 8.446 8.239 8.446 271,640 +0.26(+3.18%)
Aug 26, 2008 8.083 8.255 8.083 8.186 654,199 -0.00(-0.02%)
Aug 25, 2008 8.318 8.402 8.156 8.188 439,482 -0.27(-3.24%)
Aug 22, 2008 8.400 8.477 8.337 8.463 580,330 +0.09(+1.07%)
Aug 21, 2008 8.162 8.396 8.162 8.373 365,840 +0.14(+1.73%)
Aug 20, 2008 8.211 8.357 8.141 8.231 1,112,596 +0.07(+0.80%)
Aug 19, 2008 8.249 8.290 8.087 8.166 1,804,451 -0.20(-2.33%)
Aug 18, 2008 8.493 8.493 8.333 8.361 373,006 -0.13(-1.56%)
Aug 15, 2008 8.585 8.635 8.479 8.493 0 -0.15(-1.79%)
Aug 14, 2008 8.538 8.725 8.513 8.648 390,296 +0.04(+0.45%)
Aug 13, 2008 8.611 8.650 8.444 8.609 488,743 -0.09(-1.03%)
Aug 12, 2008 8.855 8.942 8.668 8.698 345,543 -0.22(-2.48%)
Aug 11, 2008 8.639 9.015 8.639 8.920 431,135 -0.06(-0.68%)
Aug 08, 2008 8.855 9.070 8.765 8.981 772,737 +0.08(+0.91%)
Aug 07, 2008 9.257 9.338 8.828 8.899 540,312 -0.53(-5.62%)
Aug 06, 2008 9.292 9.430 9.121 9.430 835,330 +0.14(+1.46%)
Aug 05, 2008 9.135 9.294 9.103 9.294 922,916 +0.15(+1.60%)
Aug 04, 2008 9.204 9.300 9.042 9.147 741,258 -0.16(-1.70%)
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.