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 (%)
Feb 29, 2008 10.77 10.83 10.41 10.52 729,387 -0.33(-3.02%)
Feb 28, 2008 10.64 10.97 10.57 10.84 1,131,485 +0.09(+0.83%)
Feb 27, 2008 10.21 10.89 10.11 10.75 1,380,028 -0.06(-0.55%)
Feb 26, 2008 10.90 10.94 10.64 10.81 693,951 -0.01(-0.07%)
Feb 25, 2008 10.57 10.86 10.49 10.82 973,500 +0.25(+2.36%)
Feb 22, 2008 10.42 10.61 10.26 10.57 586,659 +0.15(+1.44%)
Feb 21, 2008 10.47 10.65 10.36 10.42 966,610 -0.02(-0.19%)
Feb 20, 2008 10.18 10.52 9.647 10.44 781,064 +0.21(+2.07%)
Feb 19, 2008 10.16 10.37 10.01 10.23 1,079,808 +0.38(+3.81%)
Feb 18, 2008 9.928 9.928 9.635 9.854 0 +0.00(+0.00%)
Feb 15, 2008 9.928 9.928 9.635 9.854 551,716 -0.05(-0.51%)
Feb 14, 2008 10.16 10.16 9.783 9.905 693,951 -0.15(-1.54%)
Feb 13, 2008 9.921 10.27 9.818 10.06 1,021,732 +0.14(+1.39%)
Feb 12, 2008 9.783 10.13 9.694 9.921 1,271,752 +0.32(+3.34%)
Feb 11, 2008 9.619 9.822 9.477 9.600 613,728 -0.02(-0.19%)
Feb 08, 2008 9.672 9.690 9.300 9.619 421,784 +0.00(+0.04%)
Feb 07, 2008 9.542 9.704 9.196 9.615 729,879 +0.04(+0.45%)
Feb 06, 2008 9.611 9.735 9.428 9.572 419,323 -0.07(-0.72%)
Feb 05, 2008 9.830 9.854 9.535 9.641 707,658 -0.44(-4.33%)
Feb 04, 2008 10.24 10.24 10.02 10.08 489,703 -0.09(-0.86%)
Feb 01, 2008 9.948 10.23 9.924 10.17 563,035 +0.20(+1.98%)
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%)
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.