Banco Santander Chile ADR (NY: BSAC )

19.54 -0.14 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 10.01 10.05 9.852 9.865 957,751 -0.06(-0.61%)
Nov 29, 2006 9.854 9.936 9.808 9.926 587,151 +0.29(+3.04%)
Nov 28, 2006 9.808 9.810 9.570 9.633 727,910 -0.32(-3.19%)
Nov 27, 2006 10.03 10.09 9.826 9.950 748,089 -0.06(-0.63%)
Nov 24, 2006 10.32 10.32 10.01 10.01 705,271 -0.30(-2.94%)
Nov 22, 2006 10.46 10.46 10.29 10.32 181,116 -0.02(-0.20%)
Nov 21, 2006 10.26 10.36 10.26 10.34 831,757 +0.05(+0.53%)
Nov 20, 2006 10.42 10.42 10.23 10.28 217,044 -0.17(-1.61%)
Nov 17, 2006 10.46 10.48 10.34 10.45 325,320 -0.01(-0.06%)
Nov 16, 2006 10.37 10.48 10.37 10.46 195,881 +0.08(+0.72%)
Nov 15, 2006 10.22 10.39 10.22 10.38 358,787 +0.26(+2.53%)
Nov 14, 2006 10.08 10.16 10.08 10.12 667,866 +0.06(+0.61%)
Nov 13, 2006 10.13 10.13 10.03 10.06 211,630 -0.01(-0.06%)
Nov 10, 2006 10.04 10.11 10.02 10.07 339,101 +0.01(+0.06%)
Nov 09, 2006 10.09 10.17 10.06 10.06 323,844 -0.06(-0.56%)
Nov 08, 2006 10.14 10.17 10.07 10.12 397,176 -0.03(-0.34%)
Nov 07, 2006 10.10 10.18 10.06 10.16 259,370 +0.06(+0.56%)
Nov 06, 2006 9.984 10.11 9.984 10.10 392,747 +0.11(+1.14%)
Nov 03, 2006 10.06 10.06 9.885 9.984 227,872 -0.02(-0.20%)
Nov 02, 2006 9.885 10.03 9.881 10.00 526,123 +0.03(+0.29%)
Nov 01, 2006 9.901 10.15 9.901 9.976 473,954 +0.18(+1.80%)
Oct 31, 2006 9.682 9.942 9.665 9.800 596,995 +0.12(+1.22%)
Oct 30, 2006 9.737 9.737 9.600 9.682 416,370 -0.05(-0.56%)
Oct 27, 2006 9.763 9.783 9.722 9.737 601,916 -0.04(-0.46%)
Oct 26, 2006 9.834 9.879 9.730 9.781 478,383 -0.00(-0.02%)
Oct 25, 2006 9.773 9.812 9.694 9.783 858,334 +0.22(+2.34%)
Oct 24, 2006 9.499 9.625 9.493 9.560 644,242 +0.06(+0.64%)
Oct 23, 2006 9.296 9.527 9.265 9.499 613,728 +0.28(+3.04%)
Oct 20, 2006 9.184 9.271 9.174 9.218 248,542 +0.01(+0.13%)
Oct 19, 2006 9.194 9.269 9.182 9.206 273,643 -0.01(-0.09%)
Oct 18, 2006 9.214 9.306 9.184 9.214 547,286 +0.03(+0.31%)
Oct 17, 2006 9.194 9.198 9.097 9.186 535,474 -0.01(-0.09%)
Oct 16, 2006 9.206 9.227 9.145 9.194 253,464 -0.01(-0.07%)
Oct 13, 2006 9.062 9.251 8.960 9.200 752,519 +0.12(+1.32%)
Oct 12, 2006 9.099 9.113 9.042 9.080 1,000,077 -0.03(-0.36%)
Oct 11, 2006 9.184 9.204 9.088 9.113 659,500 -0.11(-1.21%)
Oct 10, 2006 9.245 9.261 9.214 9.225 292,837 -0.02(-0.22%)
Oct 09, 2006 9.245 9.265 9.204 9.245 366,170 -0.01(-0.11%)
Oct 06, 2006 9.385 9.385 9.204 9.255 253,464 -0.15(-1.62%)
Oct 05, 2006 9.257 9.487 9.117 9.407 801,735 +0.13(+1.40%)
Oct 04, 2006 9.166 9.277 9.139 9.277 574,847 +0.11(+1.22%)
Oct 03, 2006 9.143 9.277 9.143 9.166 536,951 +0.01(+0.11%)
Oct 02, 2006 9.042 9.225 9.036 9.155 930,682 -0.04(-0.42%)
Sep 29, 2006 9.245 9.269 9.194 9.194 231,809 -0.08(-0.83%)
Sep 28, 2006 9.346 9.346 9.225 9.271 562,543 -0.05(-0.59%)
Sep 27, 2006 9.359 9.371 9.286 9.326 263,800 -0.03(-0.33%)
Sep 26, 2006 9.304 9.407 9.304 9.357 179,639 +0.02(+0.24%)
Sep 25, 2006 9.367 9.387 9.210 9.334 355,834 -0.04(-0.41%)
Sep 22, 2006 9.349 9.407 9.286 9.373 523,662 +0.02(+0.26%)
Sep 21, 2006 9.450 9.462 9.286 9.349 480,352 -0.10(-1.05%)
Sep 20, 2006 9.351 9.468 9.324 9.448 588,136 +0.15(+1.59%)
Sep 19, 2006 9.225 9.300 9.062 9.300 355,342 +0.06(+0.64%)
Sep 18, 2006 9.286 9.326 9.190 9.241 444,424 -0.00(-0.04%)
Sep 15, 2006 9.196 9.312 9.168 9.245 422,276 +0.07(+0.75%)
Sep 14, 2006 9.121 9.188 9.062 9.176 420,308 +0.04(+0.49%)
Sep 13, 2006 8.867 9.210 8.832 9.131 1,105,400 +0.27(+3.00%)
Sep 12, 2006 8.585 8.881 8.580 8.865 633,415 +0.28(+3.27%)
Sep 11, 2006 8.564 8.654 8.556 8.585 516,280 +0.01(+0.07%)
Sep 08, 2006 8.483 8.589 8.438 8.578 293,822 +0.13(+1.54%)
Sep 07, 2006 8.617 8.674 8.383 8.448 627,017 -0.17(-1.93%)
Sep 06, 2006 8.818 8.841 8.597 8.615 464,602 -0.23(-2.64%)
Sep 05, 2006 8.889 8.902 8.839 8.849 258,386 -0.01(-0.11%)
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.