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

Banco Santander Chile ADR (NY: BSAC )

21.04 -0.21 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2009 10.22 10.31 10.18 10.20 921,297 -0.04(-0.39%)
Jul 30, 2009 10.37 10.37 10.20 10.24 807,473 +0.01(+0.14%)
Jul 29, 2009 9.972 10.30 9.970 10.23 552,341 -0.09(-0.87%)
Jul 28, 2009 10.34 10.49 10.25 10.32 1,063,443 -0.20(-1.92%)
Jul 27, 2009 10.47 10.54 10.36 10.52 879,687 +0.04(+0.36%)
Jul 24, 2009 10.44 10.49 10.38 10.48 1,342,344 +0.06(+0.54%)
Jul 23, 2009 10.38 10.51 10.37 10.42 1,317,391 +0.04(+0.36%)
Jul 22, 2009 10.53 10.53 10.37 10.39 1,074,064 -0.07(-0.70%)
Jul 21, 2009 10.58 10.64 10.45 10.46 546,265 -0.12(-1.18%)
Jul 20, 2009 10.27 10.61 10.27 10.58 714,746 +0.34(+3.37%)
Jul 17, 2009 10.39 10.39 10.18 10.24 792,819 -0.08(-0.81%)
Jul 16, 2009 10.30 10.57 10.22 10.32 1,174,754 +0.12(+1.14%)
Jul 15, 2009 10.03 10.22 10.01 10.21 1,499,684 +0.33(+3.39%)
Jul 14, 2009 9.970 10.12 9.802 9.871 2,001,052 -0.10(-1.02%)
Jul 13, 2009 9.426 9.987 9.426 9.972 2,360,591 +0.59(+6.24%)
Jul 10, 2009 9.370 9.426 9.235 9.387 817,617 +0.01(+0.16%)
Jul 09, 2009 9.405 9.443 9.299 9.372 589,223 -0.01(-0.11%)
Jul 08, 2009 9.385 9.513 9.312 9.383 1,294,918 -0.01(-0.07%)
Jul 07, 2009 9.281 9.414 9.241 9.389 978,423 +0.05(+0.51%)
Jul 06, 2009 9.518 9.518 9.293 9.341 750,780 -0.21(-2.24%)
Jul 02, 2009 9.347 9.555 9.347 9.555 501,714 -0.06(-0.58%)
Jul 01, 2009 9.405 9.746 9.405 9.611 951,796 -0.09(-0.90%)
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%)
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.