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 (%)
Aug 31, 2005 7.670 7.721 7.619 7.707 394,223 +0.09(+1.15%)
Aug 30, 2005 7.701 7.780 7.567 7.619 357,311 -0.08(-1.06%)
Aug 29, 2005 7.670 7.721 7.579 7.701 277,580 +0.07(+0.93%)
Aug 26, 2005 7.510 7.640 7.510 7.630 143,711 +0.12(+1.60%)
Aug 25, 2005 7.558 7.579 7.497 7.510 176,194 -0.05(-0.65%)
Aug 24, 2005 7.619 7.664 7.548 7.558 413,910 -0.02(-0.27%)
Aug 23, 2005 7.548 7.611 7.516 7.579 388,317 +0.01(+0.13%)
Aug 22, 2005 7.619 7.721 7.524 7.569 340,085 -0.03(-0.40%)
Aug 19, 2005 7.416 7.634 7.416 7.599 529,076 +0.14(+1.91%)
Aug 18, 2005 7.678 7.680 7.457 7.457 242,636 -0.18(-2.37%)
Aug 17, 2005 7.741 7.745 7.609 7.638 393,731 -0.05(-0.69%)
Aug 16, 2005 7.538 7.717 7.538 7.691 320,891 +0.08(+1.01%)
Aug 15, 2005 7.577 7.660 7.538 7.613 170,288 +0.06(+0.75%)
Aug 12, 2005 7.693 7.721 7.497 7.556 395,207 -0.14(-1.77%)
Aug 11, 2005 7.853 7.873 7.640 7.693 541,872 -0.12(-1.53%)
Aug 10, 2005 7.650 7.863 7.650 7.812 902,629 +0.20(+2.67%)
Aug 09, 2005 7.607 7.609 7.500 7.609 655,562 +0.00(+0.05%)
Aug 08, 2005 7.646 7.666 7.585 7.605 248,542 +0.05(+0.62%)
Aug 05, 2005 7.569 7.569 7.463 7.558 241,652 +0.08(+1.09%)
Aug 04, 2005 7.443 7.613 7.418 7.477 582,230 +0.01(+0.19%)
Aug 03, 2005 7.333 7.516 7.278 7.463 655,562 +0.15(+2.03%)
Aug 02, 2005 7.183 7.455 7.174 7.315 474,446 +0.18(+2.56%)
Aug 01, 2005 6.969 7.172 6.961 7.132 324,828 +0.16(+2.36%)
Jul 29, 2005 6.990 7.030 6.927 6.967 222,458 -0.04(-0.52%)
Jul 28, 2005 6.959 7.008 6.937 7.004 243,129 +0.10(+1.38%)
Jul 27, 2005 6.945 6.945 6.892 6.908 548,763 -0.00(-0.06%)
Jul 26, 2005 6.857 6.920 6.853 6.912 230,332 +0.05(+0.74%)
Jul 25, 2005 6.809 6.884 6.803 6.862 389,301 -0.01(-0.12%)
Jul 22, 2005 6.823 6.902 6.823 6.870 577,308 +0.01(+0.09%)
Jul 21, 2005 6.837 6.864 6.786 6.864 135,345 +0.09(+1.35%)
Jul 20, 2005 6.725 6.807 6.725 6.772 441,963 -0.09(-1.27%)
Jul 19, 2005 6.736 6.868 6.736 6.859 508,405 +0.15(+2.30%)
Jul 18, 2005 6.746 6.776 6.705 6.705 181,116 -0.02(-0.36%)
Jul 15, 2005 6.715 6.758 6.715 6.729 271,674 +0.00(+0.06%)
Jul 14, 2005 6.746 6.805 6.717 6.725 963,165 +0.00(+0.03%)
Jul 13, 2005 6.752 6.762 6.713 6.723 126,978 -0.02(-0.27%)
Jul 12, 2005 6.725 6.758 6.725 6.742 233,285 +0.03(+0.51%)
Jul 11, 2005 6.705 6.736 6.685 6.707 464,110 +0.02(+0.33%)
Jul 08, 2005 6.528 6.685 6.528 6.685 967,594 +0.16(+2.40%)
Jul 07, 2005 6.540 6.543 6.451 6.528 337,132 -0.01(-0.19%)
Jul 06, 2005 6.543 6.573 6.512 6.540 990,234 +0.02(+0.28%)
Jul 05, 2005 6.522 6.545 6.502 6.522 877,528 -0.02(-0.31%)
Jul 01, 2005 6.563 6.603 6.538 6.543 527,107 -0.02(-0.31%)
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%)
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.