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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2005 6.573 6.603 6.530 6.563 733,324 +0.01(+0.16%)
Jun 29, 2005 6.603 6.658 6.553 6.553 599,948 -0.09(-1.38%)
Jun 28, 2005 6.705 6.736 6.634 6.644 734,308 -0.06(-0.91%)
Jun 27, 2005 6.685 6.762 6.685 6.705 518,248 +0.02(+0.30%)
Jun 24, 2005 6.685 6.705 6.614 6.685 384,380 +0.00(+0.06%)
Jun 23, 2005 6.772 6.772 6.675 6.681 319,906 -0.09(-1.26%)
Jun 22, 2005 6.799 6.805 6.707 6.766 849,475 -0.02(-0.30%)
Jun 21, 2005 6.669 6.809 6.662 6.786 902,136 +0.12(+1.80%)
Jun 20, 2005 6.685 6.703 6.656 6.666 257,401 +0.00(+0.03%)
Jun 17, 2005 6.664 6.723 6.636 6.664 531,045 +0.02(+0.24%)
Jun 16, 2005 6.685 6.685 6.630 6.648 741,691 +0.07(+0.99%)
Jun 15, 2005 6.563 6.614 6.540 6.583 236,238 +0.00(+0.03%)
Jun 14, 2005 6.577 6.593 6.540 6.581 306,126 +0.02(+0.28%)
Jun 13, 2005 6.540 6.563 6.498 6.563 320,398 +0.02(+0.34%)
Jun 10, 2005 6.486 6.579 6.463 6.540 155,523 +0.03(+0.53%)
Jun 09, 2005 6.520 6.524 6.467 6.506 150,110 -0.03(-0.53%)
Jun 08, 2005 6.512 6.565 6.498 6.540 490,195 +0.03(+0.44%)
Jun 07, 2005 6.547 6.583 6.504 6.512 361,248 -0.03(-0.53%)
Jun 06, 2005 6.484 6.567 6.465 6.547 543,349 +0.06(+0.97%)
Jun 03, 2005 6.488 6.520 6.402 6.484 245,097 -0.00(-0.06%)
Jun 02, 2005 6.400 6.502 6.398 6.488 502,991 +0.07(+1.08%)
Jun 01, 2005 6.339 6.547 6.329 6.419 753,995 +0.08(+1.25%)
May 31, 2005 6.299 6.356 6.268 6.339 549,255 +0.03(+0.48%)
May 27, 2005 6.333 6.380 6.301 6.309 198,834 -0.03(-0.45%)
May 26, 2005 6.329 6.354 6.301 6.337 303,173 +0.06(+0.91%)
May 25, 2005 6.350 6.350 6.280 6.280 230,332 -0.05(-0.87%)
May 24, 2005 6.339 6.360 6.319 6.335 179,639 -0.02(-0.35%)
May 23, 2005 6.354 6.362 6.289 6.358 151,586 +0.00(+0.06%)
May 20, 2005 6.309 6.392 6.309 6.354 272,658 +0.05(+0.84%)
May 19, 2005 6.299 6.356 6.262 6.301 651,133 +0.04(+0.68%)
May 18, 2005 6.352 6.410 6.258 6.258 826,343 -0.05(-0.84%)
May 17, 2005 6.278 6.335 6.278 6.311 426,706 +0.03(+0.42%)
May 16, 2005 6.270 6.339 6.270 6.284 273,643 +0.01(+0.19%)
May 13, 2005 6.319 6.319 6.268 6.272 88,589 -0.09(-1.37%)
May 12, 2005 6.339 6.360 6.238 6.360 848,491 +0.06(+0.90%)
May 11, 2005 6.486 6.486 6.299 6.303 1,099,494 -0.18(-2.82%)
May 10, 2005 6.593 6.593 6.461 6.486 398,160 -0.10(-1.51%)
May 09, 2005 6.630 6.632 6.581 6.585 367,154 -0.07(-1.04%)
May 06, 2005 6.746 6.756 6.620 6.654 696,904 -0.09(-1.36%)
May 05, 2005 6.742 6.770 6.693 6.746 788,939 +0.02(+0.36%)
May 04, 2005 6.650 6.819 6.632 6.721 241,652 +0.11(+1.69%)
May 03, 2005 6.575 6.642 6.557 6.610 298,251 +0.01(+0.22%)
May 02, 2005 6.417 6.603 6.402 6.595 722,497 +0.22(+3.44%)
Apr 29, 2005 6.179 6.461 6.179 6.376 978,914 +0.20(+3.22%)
Apr 28, 2005 6.268 6.268 6.154 6.177 323,351 -0.07(-1.14%)
Apr 27, 2005 6.327 6.335 6.238 6.248 214,583 -0.49(-7.21%)
Apr 26, 2005 6.766 6.778 6.675 6.734 523,662 +0.01(+0.15%)
Apr 25, 2005 6.551 6.742 6.540 6.723 528,584 +0.17(+2.64%)
Apr 22, 2005 6.522 6.634 6.522 6.551 143,219 +0.01(+0.22%)
Apr 21, 2005 6.551 6.583 6.455 6.536 241,160 -0.02(-0.25%)
Apr 20, 2005 6.599 6.624 6.496 6.553 286,439 -0.05(-0.71%)
Apr 19, 2005 6.715 6.715 6.563 6.599 795,829 -0.07(-0.98%)
Apr 18, 2005 6.603 6.679 6.571 6.664 777,127 +0.06(+0.95%)
Apr 15, 2005 6.697 6.697 6.557 6.601 369,615 -0.10(-1.43%)
Apr 14, 2005 6.786 6.786 6.575 6.697 163,398 -0.08(-1.11%)
Apr 13, 2005 6.829 6.877 6.772 6.772 68,902 -0.06(-0.83%)
Apr 12, 2005 6.878 6.878 6.823 6.829 1,120,657 -0.05(-0.71%)
Apr 11, 2005 6.898 6.918 6.823 6.878 114,674 -0.04(-0.59%)
Apr 08, 2005 7.010 7.010 6.918 6.918 219,505 -0.09(-1.30%)
Apr 07, 2005 6.925 7.034 6.925 7.010 226,395 +0.07(+0.94%)
Apr 06, 2005 6.847 7.008 6.847 6.945 343,038 +0.08(+1.12%)
Apr 05, 2005 6.701 6.918 6.701 6.868 589,120 +0.19(+2.89%)
Apr 04, 2005 6.571 6.675 6.571 6.675 116,642 +0.10(+1.58%)
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.