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 31, 2006 7.701 7.862 7.699 7.862 611,740 +0.21(+2.74%)
May 30, 2006 7.800 7.800 7.549 7.652 388,398 -0.18(-2.25%)
May 26, 2006 7.755 7.831 7.648 7.829 382,724 +0.09(+1.20%)
May 25, 2006 7.503 7.763 7.503 7.736 474,021 +0.28(+3.72%)
May 24, 2006 7.681 7.685 7.375 7.458 898,010 -0.27(-3.51%)
May 23, 2006 7.691 7.875 7.691 7.730 1,025,413 +0.09(+1.14%)
May 22, 2006 7.941 7.941 7.534 7.642 1,127,026 -0.41(-5.06%)
May 19, 2006 8.073 8.143 8.015 8.050 583,371 -0.04(-0.53%)
May 18, 2006 8.129 8.156 7.943 8.092 815,482 -0.06(-0.69%)
May 17, 2006 8.538 8.538 8.127 8.148 680,858 -0.39(-4.54%)
May 16, 2006 8.433 8.556 8.433 8.536 650,941 +0.07(+0.87%)
May 15, 2006 8.466 8.474 8.364 8.463 384,787 -0.05(-0.61%)
May 12, 2006 8.666 8.691 8.387 8.515 542,623 -0.23(-2.62%)
May 11, 2006 8.833 8.843 8.689 8.744 455,452 -0.13(-1.44%)
May 10, 2006 9.112 9.114 8.870 8.872 443,589 -0.20(-2.22%)
May 09, 2006 8.918 9.141 8.879 9.073 989,823 +0.22(+2.52%)
May 08, 2006 8.773 8.918 8.773 8.850 558,613 +0.10(+1.13%)
May 05, 2006 8.391 8.794 8.383 8.751 506,517 +0.36(+4.30%)
May 04, 2006 8.288 8.476 8.288 8.391 429,146 +0.09(+1.10%)
May 03, 2006 8.278 8.315 8.243 8.300 364,155 +0.02(+0.26%)
May 02, 2006 8.433 8.433 8.240 8.278 1,887,833 -0.23(-2.67%)
May 01, 2006 8.507 8.559 8.482 8.505 140,813 +0.04(+0.44%)
Apr 28, 2006 8.375 8.470 8.323 8.468 194,457 +0.07(+0.78%)
Apr 27, 2006 8.327 8.432 8.317 8.402 198,067 +0.00(+0.05%)
Apr 26, 2006 8.327 8.414 8.300 8.399 277,501 +0.07(+0.86%)
Apr 25, 2006 8.288 8.395 8.288 8.327 280,596 +0.04(+0.47%)
Apr 24, 2006 8.337 8.370 8.259 8.288 191,878 -0.08(-0.97%)
Apr 21, 2006 8.337 8.375 8.317 8.370 158,866 +0.07(+0.79%)
Apr 20, 2006 8.191 8.364 8.189 8.304 321,860 +0.07(+0.82%)
Apr 19, 2006 8.530 8.530 8.205 8.236 474,021 -0.44(-5.07%)
Apr 18, 2006 8.569 8.715 8.558 8.676 519,927 +0.14(+1.66%)
Apr 17, 2006 8.492 8.591 8.492 8.534 214,057 +0.04(+0.46%)
Apr 13, 2006 8.414 8.559 8.341 8.496 399,746 +0.08(+0.97%)
Apr 12, 2006 8.249 8.464 8.249 8.414 388,398 +0.16(+2.00%)
Apr 11, 2006 8.468 8.507 8.224 8.249 1,112,583 -0.21(-2.52%)
Apr 10, 2006 8.550 8.561 8.455 8.463 223,857 -0.13(-1.47%)
Apr 07, 2006 8.695 8.724 8.530 8.589 242,942 -0.07(-0.78%)
Apr 06, 2006 8.598 8.763 8.559 8.656 333,207 -0.04(-0.49%)
Apr 05, 2006 8.765 8.794 8.668 8.699 674,152 -0.06(-0.73%)
Apr 04, 2006 8.643 8.773 8.559 8.763 565,318 +0.23(+2.75%)
Apr 03, 2006 8.453 8.559 8.406 8.528 885,631 +0.08(+0.89%)
Mar 31, 2006 8.511 8.530 8.375 8.453 454,421 +0.04(+0.46%)
Mar 30, 2006 8.414 8.592 8.395 8.414 419,346 -0.05(-0.57%)
Mar 29, 2006 8.482 8.492 8.395 8.463 280,596 +0.01(+0.16%)
Mar 28, 2006 8.340 8.519 8.340 8.449 723,153 +0.02(+0.18%)
Mar 27, 2006 8.552 8.575 8.340 8.433 510,643 -0.11(-1.25%)
Mar 24, 2006 8.501 8.606 8.478 8.540 174,340 +0.04(+0.52%)
Mar 23, 2006 8.482 8.528 8.385 8.496 456,484 +0.08(+0.92%)
Mar 22, 2006 8.385 8.463 8.375 8.418 451,842 +0.06(+0.74%)
Mar 21, 2006 8.530 8.569 8.298 8.356 571,508 -0.22(-2.51%)
Mar 20, 2006 8.482 8.571 8.463 8.571 563,771 -0.03(-0.32%)
Mar 17, 2006 8.608 8.668 8.561 8.598 358,482 -0.01(-0.16%)
Mar 16, 2006 8.705 8.715 8.610 8.612 427,083 -0.15(-1.73%)
Mar 15, 2006 8.656 8.872 8.656 8.763 956,296 +0.12(+1.44%)
Mar 14, 2006 8.530 8.662 8.476 8.639 631,856 +0.16(+1.85%)
Mar 13, 2006 8.307 8.511 8.307 8.482 827,861 -0.03(-0.34%)
Mar 10, 2006 8.511 8.559 8.428 8.511 643,204 -0.04(-0.43%)
Mar 09, 2006 8.618 8.734 8.509 8.548 595,750 -0.05(-0.59%)
Mar 08, 2006 8.724 8.726 8.565 8.598 827,345 -0.21(-2.40%)
Mar 07, 2006 8.938 8.939 8.734 8.810 845,398 -0.16(-1.77%)
Mar 06, 2006 9.257 9.257 8.907 8.969 558,097 -0.28(-3.00%)
Mar 03, 2006 9.238 9.333 9.238 9.246 363,124 -0.04(-0.44%)
Mar 02, 2006 9.199 9.306 9.186 9.287 151,129 -0.02(-0.21%)
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.