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

Banco Santander Chile ADR (NY: BSAC )

19.98 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2008 10.29 10.39 10.07 10.08 659,287 -0.11(-1.10%)
May 29, 2008 10.32 10.39 10.17 10.19 744,631 +0.03(+0.25%)
May 28, 2008 10.26 10.31 10.08 10.17 647,413 -0.05(-0.49%)
May 27, 2008 10.18 10.27 10.13 10.22 622,144 +0.05(+0.48%)
May 26, 2008 10.24 10.26 10.17 10.17 0 +0.00(+0.00%)
May 23, 2008 10.24 10.26 10.17 10.17 448,845 -0.05(-0.51%)
May 22, 2008 10.26 10.35 10.18 10.22 497,640 -0.04(-0.42%)
May 21, 2008 10.35 10.39 10.18 10.27 614,685 -0.12(-1.14%)
May 20, 2008 10.29 10.41 10.27 10.38 962,227 +0.11(+1.04%)
May 19, 2008 10.34 10.45 10.27 10.28 855,761 +0.02(+0.15%)
May 16, 2008 10.08 10.36 10.07 10.26 2,799,420 +0.36(+3.68%)
May 15, 2008 10.03 10.03 9.810 9.897 1,014,406 -0.06(-0.64%)
May 14, 2008 10.07 10.14 9.942 9.961 956,208 -0.03(-0.33%)
May 13, 2008 10.09 10.11 9.955 9.994 470,251 -0.02(-0.19%)
May 12, 2008 9.969 10.03 9.878 10.01 666,879 +0.12(+1.23%)
May 09, 2008 9.938 10.05 9.771 9.891 336,591 -0.08(-0.80%)
May 08, 2008 10.04 10.14 9.915 9.971 1,182,856 +0.01(+0.10%)
May 07, 2008 10.21 10.27 9.961 9.961 646,185 -0.21(-2.04%)
May 06, 2008 10.35 10.35 10.13 10.17 793,153 -0.11(-1.04%)
May 05, 2008 10.50 10.50 10.26 10.28 425,097 -0.21(-2.00%)
May 02, 2008 10.78 10.78 10.36 10.48 1,412,677 -0.10(-0.95%)
May 01, 2008 10.17 10.66 10.13 10.59 1,330,267 +0.40(+3.96%)
Apr 30, 2008 10.20 10.31 10.03 10.18 759,069 +0.02(+0.15%)
Apr 29, 2008 10.07 10.31 10.03 10.17 482,790 -0.17(-1.65%)
Apr 28, 2008 10.18 10.42 10.13 10.34 657,079 +0.11(+1.06%)
Apr 25, 2008 10.33 10.38 10.11 10.23 698,859 -0.03(-0.34%)
Apr 24, 2008 10.40 10.40 10.10 10.26 533,441 -0.03(-0.26%)
Apr 23, 2008 10.32 10.32 10.03 10.29 550,344 +0.07(+0.66%)
Apr 22, 2008 10.10 10.27 9.986 10.22 576,305 +0.08(+0.76%)
Apr 21, 2008 10.09 10.21 9.994 10.15 542,385 +0.05(+0.54%)
Apr 18, 2008 10.23 10.23 9.967 10.09 694,815 +0.10(+1.05%)
Apr 17, 2008 9.798 9.986 9.740 9.986 539,126 +0.09(+0.96%)
Apr 16, 2008 9.920 10.08 9.839 9.891 566,597 +0.12(+1.23%)
Apr 15, 2008 9.926 9.926 9.603 9.771 1,025,877 -0.27(-2.70%)
Apr 14, 2008 10.22 10.28 9.938 10.04 724,592 -0.19(-1.82%)
Apr 11, 2008 10.17 10.31 10.16 10.23 900,073 -0.14(-1.31%)
Apr 10, 2008 10.42 10.51 10.25 10.36 1,670,165 +0.03(+0.24%)
Apr 09, 2008 10.34 10.41 10.23 10.34 956,811 -0.07(-0.71%)
Apr 08, 2008 10.39 10.47 10.31 10.41 2,067,848 -0.02(-0.20%)
Apr 07, 2008 10.54 10.74 10.39 10.43 1,101,566 -0.10(-0.96%)
Apr 04, 2008 10.62 10.65 10.46 10.54 1,038,824 +0.02(+0.20%)
Apr 03, 2008 10.48 10.61 10.39 10.51 902,136 +0.01(+0.07%)
Apr 02, 2008 10.44 10.70 10.29 10.51 912,349 +0.13(+1.29%)
Apr 01, 2008 10.14 10.37 10.14 10.37 1,128,573 +0.24(+2.37%)
Mar 31, 2008 10.09 10.19 9.953 10.13 1,243,597 +0.10(+1.00%)
Mar 28, 2008 10.01 10.13 9.911 10.03 1,176,543 +0.05(+0.47%)
Mar 27, 2008 9.752 10.01 9.752 9.984 862,420 +0.22(+2.20%)
Mar 26, 2008 9.762 9.855 9.655 9.769 706,132 -0.09(-0.90%)
Mar 25, 2008 9.558 9.889 9.558 9.858 368,282 +0.22(+2.29%)
Mar 24, 2008 9.558 9.763 9.537 9.637 915,547 +0.13(+1.39%)
Mar 21, 2008 9.306 9.509 9.300 9.506 892,852 +0.00(+0.00%)
Mar 20, 2008 9.306 9.509 9.300 9.506 892,852 +0.01(+0.14%)
Mar 19, 2008 9.822 9.981 9.360 9.492 1,393,695 -0.29(-3.01%)
Mar 18, 2008 10.08 10.08 9.610 9.787 1,840,895 +0.03(+0.30%)
Mar 17, 2008 9.635 9.988 9.506 9.758 1,493,761 -0.07(-0.75%)
Mar 14, 2008 10.32 10.47 9.668 9.831 1,838,033 -0.12(-1.25%)
Mar 13, 2008 10.00 10.12 9.855 9.955 1,217,291 -0.20(-1.99%)
Mar 12, 2008 19.23 10.28 10.07 10.16 910,389 +0.01(+0.13%)
Mar 11, 2008 19.23 10.14 10.14 10.14 1,308,072 +0.53(+5.48%)
Mar 10, 2008 10.05 10.05 9.548 9.616 1,568,552 -0.39(-3.86%)
Mar 07, 2008 9.874 10.23 9.874 10.00 736,564 -0.03(-0.25%)
Mar 06, 2008 9.794 10.27 9.794 10.03 1,062,035 +0.02(+0.17%)
Mar 05, 2008 10.10 10.12 9.860 10.01 781,439 +0.08(+0.80%)
Mar 04, 2008 9.936 10.02 9.655 9.930 928,958 +0.01(+0.10%)
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.