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 (%)
Jul 31, 2008 8.891 9.359 8.887 9.286 735,017 +0.29(+3.25%)
Jul 30, 2008 9.318 9.328 8.904 8.993 2,270,166 -0.12(-1.36%)
Jul 29, 2008 9.117 9.170 8.956 9.117 853,432 +0.16(+1.79%)
Jul 28, 2008 9.227 9.326 8.952 8.956 459,937 -0.38(-4.09%)
Jul 25, 2008 9.286 9.649 9.265 9.338 1,502,769 +0.02(+0.20%)
Jul 24, 2008 9.499 9.499 9.308 9.320 784,903 -0.11(-1.16%)
Jul 23, 2008 9.038 9.470 8.924 9.430 1,646,151 +0.49(+5.48%)
Jul 22, 2008 8.721 8.989 8.483 8.940 1,108,334 +0.24(+2.78%)
Jul 21, 2008 9.092 9.172 8.635 8.698 925,741 -0.30(-3.34%)
Jul 18, 2008 9.015 9.188 8.818 8.999 705,556 +0.06(+0.68%)
Jul 17, 2008 8.735 8.979 8.613 8.938 1,477,368 +0.35(+4.04%)
Jul 16, 2008 8.227 8.682 8.227 8.591 1,571,485 +0.26(+3.07%)
Jul 15, 2008 8.010 8.515 8.010 8.335 649,892 +0.04(+0.54%)
Jul 14, 2008 8.438 8.566 8.288 8.290 1,038,978 -0.13(-1.52%)
Jul 11, 2008 8.479 8.548 8.353 8.418 608,605 -0.16(-1.85%)
Jul 10, 2008 8.392 8.808 8.392 8.576 915,863 -0.15(-1.75%)
Jul 09, 2008 8.798 9.009 8.694 8.729 1,208,735 -0.07(-0.79%)
Jul 08, 2008 8.349 8.832 8.324 8.798 947,307 +0.52(+6.28%)
Jul 07, 2008 8.322 8.383 8.214 8.278 677,665 +0.07(+0.87%)
Jul 04, 2008 8.294 8.331 8.060 8.207 671,041 +0.00(+0.00%)
Jul 03, 2008 8.294 8.331 8.060 8.207 671,041 -0.05(-0.59%)
Jul 02, 2008 8.497 8.625 8.231 8.255 732,729 -0.20(-2.38%)
Jul 01, 2008 8.534 8.737 8.416 8.457 1,192,105 -0.28(-3.23%)
Jun 30, 2008 8.503 8.802 8.503 8.739 856,405 +0.25(+2.94%)
Jun 27, 2008 8.613 8.727 8.446 8.489 1,150,241 -0.18(-2.06%)
Jun 26, 2008 9.133 9.192 8.668 8.668 786,060 -0.47(-5.09%)
Jun 25, 2008 8.940 9.220 8.936 9.133 684,989 +0.29(+3.26%)
Jun 24, 2008 8.863 8.952 8.684 8.845 695,162 -0.05(-0.55%)
Jun 23, 2008 9.160 9.160 8.857 8.893 572,391 -0.16(-1.77%)
Jun 20, 2008 9.145 9.229 8.993 9.054 1,185,470 -0.19(-2.07%)
Jun 19, 2008 9.143 9.296 9.137 9.245 628,213 +0.11(+1.20%)
Jun 18, 2008 9.015 9.166 8.922 9.135 1,496,971 +0.05(+0.60%)
Jun 17, 2008 9.017 9.204 9.017 9.080 589,775 +0.04(+0.47%)
Jun 16, 2008 9.123 9.204 9.027 9.038 574,744 -0.13(-1.44%)
Jun 13, 2008 8.942 9.208 8.942 9.170 461,246 +0.09(+0.98%)
Jun 12, 2008 9.107 9.485 9.076 9.080 948,144 -0.07(-0.73%)
Jun 11, 2008 9.158 9.243 9.103 9.147 2,753,766 -0.25(-2.62%)
Jun 10, 2008 9.418 9.751 9.281 9.393 2,058,781 -0.04(-0.45%)
Jun 09, 2008 9.911 9.952 9.371 9.436 1,021,718 -0.47(-4.74%)
Jun 06, 2008 10.16 10.19 9.905 9.905 486,504 -0.35(-3.37%)
Jun 05, 2008 10.00 10.27 10.00 10.25 636,328 +0.24(+2.44%)
Jun 04, 2008 10.32 10.34 10.01 10.01 832,845 -0.33(-3.22%)
Jun 03, 2008 10.44 10.52 10.30 10.34 493,798 -0.12(-1.13%)
Jun 02, 2008 10.54 10.57 10.38 10.46 428,581 -0.11(-1.02%)
May 30, 2008 10.79 10.89 10.56 10.57 629,074 -0.12(-1.10%)
May 29, 2008 10.82 10.89 10.66 10.68 710,507 +0.03(+0.25%)
May 28, 2008 10.75 10.81 10.56 10.66 617,744 -0.05(-0.49%)
May 27, 2008 10.67 10.76 10.62 10.71 593,633 +0.05(+0.48%)
May 26, 2008 10.73 10.75 10.66 10.66 0 +0.00(+0.00%)
May 23, 2008 10.73 10.75 10.66 10.66 428,276 -0.05(-0.51%)
May 22, 2008 10.75 10.85 10.67 10.71 474,835 -0.04(-0.42%)
May 21, 2008 10.84 10.88 10.67 10.76 586,517 -0.12(-1.14%)
May 20, 2008 10.78 10.92 10.76 10.88 918,132 +0.11(+1.04%)
May 19, 2008 10.83 10.95 10.76 10.77 816,544 +0.02(+0.15%)
May 16, 2008 10.57 10.85 10.55 10.75 2,671,132 +0.38(+3.68%)
May 15, 2008 10.51 10.51 10.28 10.37 967,919 -0.07(-0.64%)
May 14, 2008 10.56 10.62 10.42 10.44 912,388 -0.03(-0.33%)
May 13, 2008 10.58 10.59 10.43 10.47 448,701 -0.02(-0.19%)
May 12, 2008 10.45 10.51 10.35 10.49 636,319 +0.13(+1.23%)
May 09, 2008 10.42 10.54 10.24 10.37 321,166 -0.08(-0.80%)
May 08, 2008 10.52 10.62 10.39 10.45 1,128,650 +0.01(+0.10%)
May 07, 2008 10.70 10.77 10.44 10.44 616,573 -0.22(-2.04%)
May 06, 2008 10.84 10.84 10.62 10.66 756,805 -0.11(-1.04%)
May 05, 2008 11.01 11.01 10.75 10.77 405,617 -0.22(-2.00%)
May 02, 2008 11.30 11.30 10.86 10.99 1,347,939 -0.11(-0.95%)
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.