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

Banco Santander Chile ADR (NY: BSAC )

19.18 +0.30 (+1.62%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 3, 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 (%)
May 31, 2007 9.484 9.558 9.467 9.519 2,206,599 +0.03(+0.33%)
May 30, 2007 9.438 9.519 9.387 9.488 1,108,457 +0.05(+0.51%)
May 29, 2007 9.436 9.606 9.391 9.440 901,621 -0.07(-0.77%)
May 25, 2007 9.374 9.577 9.374 9.513 1,730,514 +0.13(+1.41%)
May 24, 2007 9.622 9.630 9.347 9.382 1,195,112 -0.19(-2.02%)
May 23, 2007 9.616 9.771 9.500 9.575 1,737,735 +0.00(+0.00%)
May 22, 2007 9.938 10.11 9.442 9.575 2,347,928 -0.36(-3.65%)
May 21, 2007 9.996 10.12 9.930 9.938 273,374 -0.06(-0.58%)
May 18, 2007 10.03 10.06 9.965 9.996 143,392 +0.02(+0.21%)
May 17, 2007 10.04 10.04 9.901 9.975 322,375 -0.07(-0.66%)
May 16, 2007 9.984 10.08 9.818 10.04 631,856 +0.10(+1.01%)
May 15, 2007 10.08 10.08 9.895 9.940 364,155 -0.10(-0.95%)
May 14, 2007 10.07 10.12 9.955 10.03 452,357 -0.03(-0.27%)
May 11, 2007 9.862 10.10 9.862 10.06 1,185,311 +0.21(+2.10%)
May 10, 2007 9.984 9.998 9.837 9.855 394,072 -0.16(-1.55%)
May 09, 2007 9.994 10.01 9.961 10.01 260,479 +0.02(+0.17%)
May 08, 2007 10.04 10.08 9.891 9.992 592,140 -0.09(-0.92%)
May 07, 2007 10.18 10.23 10.06 10.09 239,847 -0.03(-0.25%)
May 04, 2007 10.01 10.15 10.01 10.11 710,258 +0.19(+1.96%)
May 03, 2007 9.820 10.05 9.783 9.917 521,991 +0.14(+1.45%)
May 02, 2007 9.542 9.802 9.498 9.775 541,075 +0.22(+2.29%)
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.