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 (%)
Jun 30, 2009 9.497 9.715 9.453 9.698 1,235,366 +0.22(+2.30%)
Jun 29, 2009 9.553 9.553 9.330 9.480 699,354 -0.03(-0.35%)
Jun 26, 2009 9.372 9.534 9.345 9.513 537,609 +0.11(+1.19%)
Jun 25, 2009 9.206 9.443 9.196 9.401 1,063,785 +0.11(+1.21%)
Jun 24, 2009 9.117 9.318 9.042 9.289 1,538,631 +0.25(+2.78%)
Jun 23, 2009 9.144 9.225 8.853 9.038 2,621,332 -0.10(-1.11%)
Jun 22, 2009 9.073 9.181 9.073 9.139 1,681,875 -0.03(-0.29%)
Jun 19, 2009 9.200 9.297 9.154 9.166 1,388,700 -0.02(-0.18%)
Jun 18, 2009 9.075 9.202 9.038 9.183 902,493 +0.12(+1.33%)
Jun 17, 2009 8.990 9.150 8.946 9.063 1,609,574 +0.02(+0.21%)
Jun 16, 2009 9.181 9.362 9.013 9.044 1,036,739 -0.11(-1.25%)
Jun 15, 2009 8.934 9.214 8.872 9.158 1,458,839 -0.04(-0.38%)
Jun 12, 2009 9.119 9.220 9.054 9.194 1,074,271 +0.01(+0.07%)
Jun 11, 2009 8.926 9.272 8.926 9.187 1,233,830 +0.21(+2.31%)
Jun 10, 2009 9.061 9.061 8.811 8.980 776,859 -0.01(-0.07%)
Jun 09, 2009 8.865 9.025 8.865 8.986 979,521 +0.14(+1.55%)
Jun 08, 2009 8.791 8.896 8.724 8.849 1,572,346 +0.16(+1.82%)
Jun 05, 2009 8.832 8.899 8.570 8.691 1,055,856 -0.03(-0.38%)
Jun 04, 2009 8.689 8.755 8.595 8.724 1,452,075 +0.04(+0.41%)
Jun 03, 2009 8.778 8.838 8.504 8.689 2,076,482 -0.11(-1.30%)
Jun 02, 2009 8.818 8.994 8.772 8.803 1,240,965 -0.01(-0.16%)
Jun 01, 2009 8.741 8.847 8.670 8.818 1,266,004 +0.17(+1.92%)
May 29, 2009 8.739 8.751 8.554 8.651 1,313,083 +0.08(+0.92%)
May 28, 2009 8.396 8.575 8.383 8.572 727,600 +0.22(+2.59%)
May 27, 2009 8.475 8.622 8.315 8.356 714,784 -0.13(-1.57%)
May 26, 2009 8.234 8.506 8.003 8.489 1,029,344 +0.18(+2.20%)
May 22, 2009 8.201 8.325 8.103 8.307 865,707 +0.11(+1.29%)
May 21, 2009 8.261 8.377 8.080 8.201 635,426 -0.23(-2.76%)
May 20, 2009 8.637 8.637 8.394 8.433 1,508,739 +0.01(+0.10%)
May 19, 2009 8.506 8.506 8.271 8.425 1,178,755 +0.07(+0.82%)
May 18, 2009 8.101 8.373 8.088 8.356 1,823,506 +0.36(+4.44%)
May 15, 2009 7.827 8.041 7.781 8.001 1,204,034 +0.11(+1.42%)
May 14, 2009 7.742 7.906 7.733 7.889 847,884 +0.18(+2.34%)
May 13, 2009 7.791 7.825 7.656 7.708 1,105,987 -0.21(-2.60%)
May 12, 2009 7.960 8.039 7.875 7.914 1,695,731 -0.01(-0.18%)
May 11, 2009 7.798 8.066 7.789 7.929 1,024,814 +0.06(+0.71%)
May 08, 2009 7.985 8.072 7.827 7.872 2,431,043 +0.01(+0.19%)
May 07, 2009 7.995 8.066 7.789 7.858 2,667,958 -0.04(-0.45%)
May 06, 2009 7.897 7.997 7.848 7.893 1,731,048 +0.02(+0.26%)
May 05, 2009 7.910 7.972 7.789 7.872 3,258,270 -0.04(-0.50%)
May 04, 2009 7.789 7.922 7.789 7.912 2,502,603 +0.22(+2.92%)
May 01, 2009 7.476 7.833 7.372 7.688 2,356,451 +0.33(+4.52%)
Apr 30, 2009 7.415 7.559 7.285 7.355 736,602 -0.04(-0.48%)
Apr 29, 2009 7.229 7.467 7.204 7.391 1,307,079 +0.14(+1.95%)
Apr 28, 2009 7.033 7.276 7.029 7.249 2,333,713 +0.18(+2.62%)
Apr 27, 2009 7.162 7.249 6.975 7.064 1,263,520 -0.25(-3.46%)
Apr 24, 2009 7.328 7.442 7.249 7.318 971,727 -0.01(-0.14%)
Apr 23, 2009 7.291 7.378 7.251 7.328 1,072,436 +0.04(+0.60%)
Apr 22, 2009 7.195 7.370 6.985 7.285 1,670,735 +0.15(+2.04%)
Apr 21, 2009 7.052 7.172 6.990 7.139 876,625 -0.10(-1.38%)
Apr 20, 2009 7.473 7.526 7.215 7.239 663,506 -0.35(-4.66%)
Apr 17, 2009 7.650 7.703 7.569 7.593 901,428 -0.08(-0.98%)
Apr 16, 2009 7.569 7.701 7.465 7.668 1,778,922 +0.15(+2.03%)
Apr 15, 2009 7.223 7.518 7.116 7.516 1,904,257 +0.29(+4.05%)
Apr 14, 2009 7.353 7.396 7.172 7.223 2,405,314 -0.22(-2.90%)
Apr 13, 2009 7.369 7.473 7.227 7.439 816,278 +0.07(+0.94%)
Apr 09, 2009 7.331 7.512 7.331 7.369 1,892,248 +0.17(+2.34%)
Apr 08, 2009 7.073 7.201 7.030 7.201 716,610 +0.17(+2.40%)
Apr 07, 2009 7.028 7.101 6.807 7.032 872,252 -0.15(-2.09%)
Apr 06, 2009 7.085 7.209 7.061 7.183 840,271 -0.04(-0.59%)
Apr 03, 2009 7.183 7.229 7.034 7.225 1,370,519 +0.11(+1.54%)
Apr 02, 2009 7.298 7.384 7.077 7.116 2,162,682 +0.00(+0.00%)
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.