Banco Santander Chile ADR (NY: BSAC )

19.54 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 10.06 10.07 10.02 10.07 866,208 +0.09(+0.90%)
Jun 28, 2007 9.936 10.03 9.885 9.976 818,961 +0.09(+0.95%)
Jun 27, 2007 9.757 9.921 9.706 9.883 824,867 +0.01(+0.08%)
Jun 26, 2007 9.946 9.995 9.791 9.875 672,788 -0.02(-0.21%)
Jun 25, 2007 9.972 10.12 9.887 9.895 776,635 -0.08(-0.77%)
Jun 22, 2007 9.976 10.03 9.915 9.972 809,117 -0.05(-0.47%)
Jun 21, 2007 10.00 10.08 9.885 10.02 825,359 +0.01(+0.12%)
Jun 20, 2007 10.12 10.16 9.987 10.01 315,969 -0.12(-1.16%)
Jun 19, 2007 10.06 10.19 9.982 10.12 589,120 -0.02(-0.24%)
Jun 18, 2007 10.17 10.28 10.11 10.15 641,782 -0.02(-0.22%)
Jun 15, 2007 10.11 10.38 10.09 10.17 1,611,345 +0.06(+0.62%)
Jun 14, 2007 10.20 10.54 10.10 10.11 1,241,238 -0.04(-0.42%)
Jun 13, 2007 10.04 10.20 10.04 10.15 1,016,811 +0.11(+1.09%)
Jun 12, 2007 10.05 10.21 9.978 10.04 398,652 -0.01(-0.06%)
Jun 11, 2007 10.01 10.14 9.995 10.05 439,994 +0.04(+0.41%)
Jun 08, 2007 9.970 10.02 9.863 10.01 289,392 +0.04(+0.39%)
Jun 07, 2007 10.05 10.09 9.887 9.968 973,008 -0.08(-0.83%)
Jun 06, 2007 10.06 10.13 9.940 10.05 1,127,056 -0.14(-1.38%)
Jun 05, 2007 10.17 10.22 10.14 10.19 1,614,790 +0.03(+0.26%)
Jun 04, 2007 10.14 10.22 10.00 10.17 713,145 +0.04(+0.36%)
Jun 01, 2007 9.952 10.26 9.952 10.13 1,379,044 +0.15(+1.53%)
May 31, 2007 9.940 10.02 9.921 9.976 2,105,478 +0.03(+0.33%)
May 30, 2007 9.891 9.976 9.838 9.944 1,057,660 +0.05(+0.51%)
May 29, 2007 9.889 10.07 9.842 9.893 860,303 -0.08(-0.77%)
May 25, 2007 9.824 10.04 9.824 9.970 1,651,210 +0.14(+1.41%)
May 24, 2007 10.08 10.09 9.796 9.832 1,140,344 -0.20(-2.03%)
May 23, 2007 10.08 10.24 9.956 10.04 1,658,101 +0.00(+0.00%)
May 22, 2007 10.42 10.60 9.895 10.04 2,240,331 -0.38(-3.65%)
May 21, 2007 10.48 10.60 10.41 10.42 260,847 -0.06(-0.58%)
May 18, 2007 10.51 10.54 10.44 10.48 136,821 +0.02(+0.21%)
May 17, 2007 10.52 10.52 10.38 10.45 307,602 -0.07(-0.66%)
May 16, 2007 10.46 10.56 10.29 10.52 602,901 +0.11(+1.01%)
May 15, 2007 10.56 10.56 10.37 10.42 347,467 -0.10(-0.95%)
May 14, 2007 10.56 10.61 10.43 10.52 431,627 -0.03(-0.27%)
May 11, 2007 10.34 10.59 10.34 10.55 1,130,993 +0.22(+2.10%)
May 10, 2007 10.46 10.48 10.31 10.33 376,013 -0.16(-1.55%)
May 09, 2007 10.47 10.49 10.44 10.49 248,542 +0.02(+0.17%)
May 08, 2007 10.52 10.56 10.37 10.47 565,004 -0.10(-0.92%)
May 07, 2007 10.67 10.72 10.55 10.57 228,856 -0.03(-0.25%)
May 04, 2007 10.49 10.63 10.49 10.60 677,710 +0.20(+1.96%)
May 03, 2007 10.29 10.53 10.25 10.39 498,070 +0.15(+1.45%)
May 02, 2007 10.00 10.27 9.954 10.24 516,280 +0.23(+2.29%)
May 01, 2007 10.05 10.05 9.875 10.02 292,345 -0.02(-0.22%)
Apr 30, 2007 10.19 10.36 9.938 10.04 563,035 -0.15(-1.48%)
Apr 27, 2007 9.856 10.20 9.856 10.19 280,041 -0.02(-0.16%)
Apr 26, 2007 10.30 10.31 10.10 10.20 552,208 -0.12(-1.12%)
Apr 25, 2007 10.27 10.37 10.25 10.32 359,772 +0.03(+0.28%)
Apr 24, 2007 10.41 10.41 10.12 10.29 483,797 -0.12(-1.17%)
Apr 23, 2007 10.42 10.50 10.39 10.41 257,401 -0.01(-0.08%)
Apr 20, 2007 10.41 10.51 10.36 10.42 145,188 +0.03(+0.31%)
Apr 19, 2007 10.31 10.42 10.31 10.39 255,433 -0.05(-0.53%)
Apr 18, 2007 10.43 10.51 10.41 10.44 532,521 -0.35(-3.26%)
Apr 17, 2007 10.77 10.92 10.70 10.80 873,591 +0.08(+0.70%)
Apr 16, 2007 10.64 10.85 10.64 10.72 564,512 +0.13(+1.27%)
Apr 13, 2007 10.43 10.63 10.43 10.59 378,966 +0.11(+1.01%)
Apr 12, 2007 10.36 10.48 10.28 10.48 324,828 +0.08(+0.76%)
Apr 11, 2007 10.47 10.49 10.35 10.40 637,844 -0.04(-0.35%)
Apr 10, 2007 10.51 10.51 10.39 10.44 473,954 -0.03(-0.29%)
Apr 09, 2007 10.42 10.49 10.39 10.47 784,509 +0.12(+1.16%)
Apr 05, 2007 10.39 10.39 10.25 10.35 444,424 +0.02(+0.20%)
Apr 04, 2007 10.26 10.38 10.26 10.33 1,550,809 +0.02(+0.20%)
Apr 03, 2007 10.26 10.43 10.21 10.31 369,615 +0.04(+0.36%)
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.