Skip to main content

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 (%)
Jan 31, 2007 9.889 10.08 9.838 10.05 922,315 +0.16(+1.64%)
Jan 30, 2007 9.858 9.899 9.775 9.887 372,076 -0.02(-0.18%)
Jan 29, 2007 9.875 9.958 9.842 9.905 905,582 -0.05(-0.47%)
Jan 26, 2007 9.893 9.976 9.796 9.952 653,101 +0.06(+0.57%)
Jan 25, 2007 10.02 10.06 9.826 9.895 720,036 -0.16(-1.56%)
Jan 24, 2007 10.15 10.20 10.02 10.05 1,187,592 -0.00(-0.04%)
Jan 23, 2007 10.06 10.11 10.02 10.06 785,001 +0.04(+0.39%)
Jan 22, 2007 10.07 10.10 9.980 10.02 648,672 +0.01(+0.10%)
Jan 19, 2007 9.926 10.05 9.926 10.01 501,023 +0.14(+1.44%)
Jan 18, 2007 9.877 9.954 9.830 9.865 684,108 +0.04(+0.41%)
Jan 17, 2007 9.816 9.952 9.765 9.824 937,572 +0.04(+0.42%)
Jan 16, 2007 9.814 10.01 9.769 9.783 428,182 +0.06(+0.58%)
Jan 12, 2007 9.651 9.804 9.641 9.726 557,129 +0.04(+0.44%)
Jan 11, 2007 9.631 9.804 9.631 9.684 754,979 +0.11(+1.17%)
Jan 10, 2007 9.168 9.621 9.145 9.572 1,976,531 -0.11(-1.11%)
Jan 09, 2007 9.854 9.893 9.615 9.680 1,663,022 -0.07(-0.75%)
Jan 08, 2007 9.737 9.785 9.700 9.753 754,487 -0.01(-0.10%)
Jan 05, 2007 9.987 9.989 9.655 9.763 1,229,918 -0.15(-1.54%)
Jan 04, 2007 9.875 9.948 9.753 9.915 1,047,325 +0.08(+0.83%)
Jan 03, 2007 9.814 10.17 9.789 9.834 1,327,859 +0.05(+0.50%)
Dec 29, 2006 9.838 9.875 9.737 9.785 10,944,255 -0.02(-0.23%)
Dec 28, 2006 9.814 10.23 9.773 9.808 548,763 -0.03(-0.35%)
Dec 27, 2006 9.789 9.842 9.755 9.842 1,195,466 +0.07(+0.66%)
Dec 26, 2006 9.824 9.840 9.751 9.777 515,788 +0.00(+0.04%)
Dec 22, 2006 9.804 9.861 9.761 9.773 314,000 -0.14(-1.41%)
Dec 21, 2006 9.895 9.956 9.765 9.913 705,763 -0.01(-0.12%)
Dec 20, 2006 9.976 10.01 9.913 9.926 431,627 -0.03(-0.31%)
Dec 19, 2006 9.773 9.976 9.743 9.956 1,412,511 -0.01(-0.14%)
Dec 18, 2006 9.993 10.02 9.889 9.970 1,248,620 -0.02(-0.22%)
Dec 15, 2006 9.997 10.05 9.915 9.993 732,340 +0.03(+0.26%)
Dec 14, 2006 9.889 10.00 9.889 9.966 1,211,216 +0.15(+1.51%)
Dec 13, 2006 9.743 9.844 9.722 9.818 1,092,112 +0.08(+0.86%)
Dec 12, 2006 9.824 9.832 9.655 9.735 1,456,806 -0.04(-0.39%)
Dec 11, 2006 9.594 9.789 9.580 9.773 1,579,354 +0.23(+2.41%)
Dec 08, 2006 9.416 9.617 9.405 9.544 2,376,660 +0.10(+1.03%)
Dec 07, 2006 9.499 9.519 9.428 9.446 3,997,357 +0.08(+0.89%)
Dec 06, 2006 9.540 9.540 9.245 9.363 20,586,244 -0.33(-3.42%)
Dec 05, 2006 9.956 9.958 9.611 9.694 5,699,261 -0.28(-2.81%)
Dec 04, 2006 10.03 10.04 9.877 9.974 517,756 +0.12(+1.24%)
Dec 01, 2006 9.647 9.893 9.592 9.852 984,820 -0.01(-0.12%)
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%)
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.