Banco Santander Chile Historical Stock Prices

BSAC 
$21.155
*  
0.145
0.68%
Get BSAC Alerts
*Delayed - data as of May 28, 2015 10:49 ET  -  Find a broker to begin trading BSAC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BSAC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:49  21.21  21.24  20.97  21.155 77,872
05/27/2015 21.18 21.31 20.84 21.3 344,485
05/26/2015 21.97 21.97 21.17 21.2 306,935
05/22/2015 22.18 22.18 21.9336 22.03 365,863
05/21/2015 22.05 22.32 22.01 22.15 233,855
05/20/2015 21.88 22.15 21.7864 22.05 214,616
05/19/2015 22.1 22.1 21.76 21.93 246,877
05/18/2015 22.56 22.56 21.98 22.1 285,547
05/15/2015 22.11 22.5 21.9501 22.46 212,924
05/14/2015 22.4 22.45 22.15 22.19 253,406
05/13/2015 22.25 22.42 22.05 22.22 303,915
05/12/2015 21.78 22.2 21.68 22.14 622,961
05/11/2015 21.87 22.1 21.68 21.93 342,352
05/08/2015 21.73 21.91 21.68 21.91 227,158
05/07/2015 21.44 21.64 21.2 21.55 273,204
05/06/2015 21.59 21.665 21.45 21.5 291,575
05/05/2015 21.18 21.71 21.14 21.48 523,002
05/04/2015 21.59 21.59 21.15 21.26 535,130
05/01/2015 21.94 22.02 21.6 21.84 123,910
04/30/2015 21.63 21.87 21.165 21.81 539,262
04/29/2015 22.04 22.04 21.69 21.79 311,401
04/28/2015 21.84 22.18 21.76 22.11 506,542
04/27/2015 21.78 21.89 21.65 21.8 200,216
04/24/2015 21.1 21.71 21.1 21.66 263,105
04/23/2015 21.22 21.43 20.66 21.35 396,059
04/22/2015 21.22 21.4 21.05 21.22 211,114
04/21/2015 21.7 21.75 21.07 21.24 560,194
04/20/2015 22.19 22.3 21.97 21.99 471,313
04/17/2015 22.28 22.33 22.025 22.14 636,820
04/16/2015 22.19 22.54 22.05 22.49 444,084
04/15/2015 22.22 22.25 21.915 22.17 395,373
04/14/2015 22.1 22.19 21.94 22.08 317,510
04/13/2015 22.23 22.26 21.99 22.1 417,875
04/10/2015 21.89 22.27 21.8 22.2 387,304
04/09/2015 21.91 22.01 21.77 21.96 305,974
04/08/2015 22.34 22.34 21.89 21.93 560,426
04/07/2015 22.06 22.32 22.06 22.23 642,133
04/06/2015 22.03 22.41 22.01 22.09 731,516
04/02/2015 22.66 22.94 21.89 21.94 928,476
04/01/2015 21.87 22.62 21.72 22.61 899,863
03/31/2015 21.46 21.765 21.36 21.68 405,693
03/30/2015 21.44 21.69 21.39 21.59 349,369
03/27/2015 21.32 21.41 21.118 21.24 391,840
03/26/2015 21.71 21.71 21.25 21.36 443,991
03/25/2015 21.01 21.72 21.01 21.71 684,446
03/24/2015 21.01 21.17 20.95 20.99 323,831
03/23/2015 21.41 21.57 21.01 21.03 688,189
03/20/2015 20.94 21.37 20.9 21.37 510,042
03/19/2015 21.13 21.13 20.58 20.75 521,520
03/18/2015 20.52 21.3 20.325 21.3 672,529
03/17/2015 20.2 20.53 20.15 20.52 299,324
03/16/2015 20.03 20.32 19.97 20.31 326,337
03/13/2015 20.57 20.57 19.91 19.97 428,252
03/12/2015 20.89 21.01 20.6 20.64 379,903
03/11/2015 20.24 20.71 20.07 20.62 1,237,952
03/10/2015 20.54 20.81 20.025 20.12 1,396,380
03/09/2015 20.96 21.055 20.82 21.02 1,025,574
03/06/2015 20.98 21.26 20.81 20.97 1,095,463
03/05/2015 20.66 21.07 20.59 20.97 378,480
03/04/2015 20.32 20.78 20.32 20.75 644,071
03/03/2015 20.25 20.68 19.8115 20.59 346,099
03/02/2015 20.99 21.11 20.405 20.47 356,903
02/27/2015 20.87 21.16 20.32 21 535,828
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?