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

Banco Santander Chile ADR (NY: BSAC )

21.04 -0.21 (-0.99%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 30, 2007 10.12 10.13 9.982 10.13 431,627 +0.01(+0.10%)
Mar 29, 2007 10.13 10.21 10.07 10.12 293,329 +0.04(+0.38%)
Mar 28, 2007 10.22 10.22 10.00 10.08 137,313 -0.13(-1.31%)
Mar 27, 2007 10.33 10.38 10.19 10.22 321,383 -0.07(-0.63%)
Mar 26, 2007 10.44 10.46 10.20 10.28 400,129 -0.08(-0.80%)
Mar 23, 2007 10.46 10.50 10.31 10.37 198,834 +0.00(+0.02%)
Mar 22, 2007 10.33 10.48 10.33 10.36 885,403 -0.03(-0.25%)
Mar 21, 2007 10.13 10.44 10.11 10.39 775,650 +0.21(+2.08%)
Mar 20, 2007 10.06 10.18 10.06 10.18 891,801 +0.11(+1.11%)
Mar 19, 2007 9.958 10.15 9.958 10.07 537,935 +0.11(+1.10%)
Mar 16, 2007 9.956 10.02 9.905 9.958 476,414 +0.05(+0.53%)
Mar 15, 2007 9.842 10.02 9.842 9.905 222,950 +0.11(+1.16%)
Mar 14, 2007 9.844 9.907 9.668 9.791 507,421 -0.00(-0.02%)
Mar 13, 2007 10.01 10.00 9.728 9.793 593,057 -0.22(-2.17%)
Mar 12, 2007 9.913 10.04 9.907 10.01 630,954 +0.02(+0.22%)
Mar 09, 2007 9.966 10.05 9.944 9.989 716,591 +0.06(+0.59%)
Mar 08, 2007 9.840 10.05 9.840 9.930 772,205 +0.04(+0.41%)
Mar 07, 2007 9.926 9.982 9.787 9.889 955,290 +0.05(+0.52%)
Mar 06, 2007 9.692 9.842 9.641 9.838 687,553 +0.34(+3.57%)
Mar 05, 2007 9.448 9.592 9.373 9.499 920,839 -0.05(-0.49%)
Mar 02, 2007 9.596 9.722 9.493 9.546 1,132,961 -0.01(-0.11%)
Mar 01, 2007 9.499 9.686 9.255 9.556 2,029,192 -0.12(-1.20%)
Feb 28, 2007 9.621 9.779 9.621 9.672 1,094,081 +0.14(+1.49%)
Feb 27, 2007 9.804 9.804 9.300 9.529 1,833,803 -0.63(-6.20%)
Feb 26, 2007 10.26 10.26 10.12 10.16 677,710 -0.06(-0.56%)
Feb 23, 2007 10.31 10.38 10.14 10.22 541,380 +0.02(+0.16%)
Feb 22, 2007 10.16 10.26 10.11 10.20 924,284 +0.17(+1.72%)
Feb 21, 2007 10.13 10.29 9.956 10.03 1,106,385 -0.25(-2.43%)
Feb 20, 2007 10.30 10.45 10.21 10.28 645,719 -0.02(-0.22%)
Feb 16, 2007 10.41 10.41 10.25 10.30 1,170,858 -0.06(-0.55%)
Feb 15, 2007 10.44 10.46 10.30 10.36 704,779 -0.03(-0.33%)
Feb 14, 2007 10.20 10.49 10.20 10.39 950,369 +0.29(+2.83%)
Feb 13, 2007 10.02 10.19 10.02 10.10 956,275 +0.09(+0.91%)
Feb 12, 2007 10.06 10.11 9.982 10.01 965,626 +0.09(+0.86%)
Feb 09, 2007 10.01 10.08 9.814 9.928 733,816 -0.03(-0.35%)
Feb 08, 2007 9.954 9.966 9.887 9.962 565,004 -0.00(-0.04%)
Feb 07, 2007 10.02 10.06 9.889 9.966 392,747 +0.00(+0.00%)
Feb 06, 2007 9.936 9.989 9.909 9.966 398,160 +0.01(+0.10%)
Feb 05, 2007 9.997 10.02 9.907 9.956 199,326 -0.05(-0.47%)
Feb 02, 2007 9.997 10.04 9.915 10.00 285,947 -0.02(-0.24%)
Feb 01, 2007 10.05 10.13 9.987 10.03 583,214 -0.02(-0.22%)
Jan 31, 2007 9.889 10.08 9.838 10.05 922,315 +0.16(+1.64%)
Jan 30, 2007 9.858 9.899 9.775 9.887 372,076 -0.02(-0.18%)
Jan 29, 2007 9.875 9.958 9.842 9.905 905,582 -0.05(-0.47%)
Jan 26, 2007 9.893 9.976 9.796 9.952 653,101 +0.06(+0.57%)
Jan 25, 2007 10.02 10.06 9.826 9.895 720,036 -0.16(-1.56%)
Jan 24, 2007 10.15 10.20 10.02 10.05 1,187,592 -0.00(-0.04%)
Jan 23, 2007 10.06 10.11 10.02 10.06 785,001 +0.04(+0.39%)
Jan 22, 2007 10.07 10.10 9.980 10.02 648,672 +0.01(+0.10%)
Jan 19, 2007 9.926 10.05 9.926 10.01 501,023 +0.14(+1.44%)
Jan 18, 2007 9.877 9.954 9.830 9.865 684,108 +0.04(+0.41%)
Jan 17, 2007 9.816 9.952 9.765 9.824 937,572 +0.04(+0.42%)
Jan 16, 2007 9.814 10.01 9.769 9.783 428,182 +0.06(+0.58%)
Jan 12, 2007 9.651 9.804 9.641 9.726 557,129 +0.04(+0.44%)
Jan 11, 2007 9.631 9.804 9.631 9.684 754,979 +0.11(+1.17%)
Jan 10, 2007 9.168 9.621 9.145 9.572 1,976,531 -0.11(-1.11%)
Jan 09, 2007 9.854 9.893 9.615 9.680 1,663,022 -0.07(-0.75%)
Jan 08, 2007 9.737 9.785 9.700 9.753 754,487 -0.01(-0.10%)
Jan 05, 2007 9.987 9.989 9.655 9.763 1,229,918 -0.15(-1.54%)
Jan 04, 2007 9.875 9.948 9.753 9.915 1,047,325 +0.08(+0.83%)
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.