Banco Santander Chile Historical Stock Prices

BSAC 
$22.16
*  
0.30
1.34%
Get BSAC Alerts
*Delayed - data as of Sep. 22, 2014 12:42 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
12:42  22.28  22.31  22.15  22.16 129,767
09/19/2014 22.94 22.98 22.455 22.46 566,294
09/18/2014 22.58 22.91 22.52 22.91 211,483
09/17/2014 23 23 22.58 22.61 277,583
09/16/2014 23.03 23.2 22.96 23 370,905
09/15/2014 23.29 23.3 22.89 22.94 371,936
09/12/2014 23.46 23.59 23.25 23.31 550,281
09/11/2014 23.95 23.95 23.49 23.61 556,424
09/10/2014 23.66 24.07 23.56 23.9 413,795
09/09/2014 23.73 23.75 23.58 23.69 185,441
09/08/2014 24.15 24.15 23.825 23.9 340,931
09/05/2014 23.82 24.19 23.7525 24.04 403,032
09/04/2014 23.85 24.19 23.75 23.78 633,893
09/03/2014 24 24.04 23.7 23.93 887,067
09/02/2014 23.87 23.99 23.62 23.77 850,311
08/29/2014 23.44 23.9 23.27 23.86 633,393
08/28/2014 23.44 23.515 23.13 23.43 600,234
08/27/2014 23.75 23.92 23.448 23.49 1,220,630
08/26/2014 24.02 24.145 23.57 23.6 621,247
08/25/2014 24.21 24.435 23.91 23.92 424,575
08/22/2014 24.46 24.5799 24.17 24.2 307,204
08/21/2014 24.43 24.68 24.33 24.56 600,474
08/20/2014 24.47 24.65 24.22 24.46 701,764
08/19/2014 25.07 25.09 24.39 24.52 707,992
08/18/2014 25 25.21 24.89 25.06 480,667
08/15/2014 25.37 25.54 24.97 24.99 352,675
08/14/2014 25.6 25.82 25.25 25.26 325,649
08/13/2014 25.57 25.68 25.28 25.48 370,937
08/12/2014 25.75 26.03 25.555 25.56 481,187
08/11/2014 25.7 25.895 25.36 25.88 269,726
08/08/2014 25.5 25.605 25.37 25.55 533,483
08/07/2014 25.62 25.71 25.5 25.51 309,317
08/06/2014 25.55 25.64 25.47 25.63 634,370
08/05/2014 25.66 25.77 25.45 25.55 442,552
08/04/2014 25.5 25.72 25.47 25.68 265,187
08/01/2014 25.43 25.77 25.02 25.5 518,507
07/31/2014 25.52 25.565 25.31 25.43 866,686
07/30/2014 26 26.08 25.67 25.74 527,357
07/29/2014 26.02 26.06 25.77 25.91 465,884
07/28/2014 26.4 26.5 25.9 25.94 499,086
07/25/2014 26.38 26.54 26.27 26.35 196,929
07/24/2014 26.15 26.55 26.15 26.36 373,637
07/23/2014 26.39 26.55 26.34 26.46 419,581
07/22/2014 26.46 26.73 26.42 26.48 197,489
07/21/2014 26.15 26.36 26.11 26.31 373,539
07/18/2014 26.2 26.39 26.16 26.2 307,755
07/17/2014 26.57 26.57 26.125 26.2 424,702
07/16/2014 26.71 27.36 26.59 26.7 291,181
07/15/2014 26.76 26.83 26.51 26.71 301,245
07/14/2014 27.09 27.09 26.761 26.8 132,707
07/11/2014 26.79 26.93 26.485 26.9 282,178
07/10/2014 26.66 26.83 26.49 26.75 201,674
07/09/2014 26.86 27.08 26.73 26.91 337,798
07/08/2014 26.76 26.915 26.68 26.81 581,684
07/07/2014 26.17 26.93 26.053 26.87 790,825
07/03/2014 25.99 26.3 25.8901 26.29 447,931
07/02/2014 26.08 26.23 25.95 26 513,638
07/01/2014 26.65 26.65 26.11 26.13 326,037
06/30/2014 26.65 26.65 26.35 26.45 1,068,266
06/27/2014 26.7 26.82 26.65 26.67 835,414
06/26/2014 26.88 26.88 26.53 26.68 278,520
06/25/2014 26.66 27.01 26.54 26.85 222,227
06/24/2014 26.51 26.72 26.37 26.71 472,245
06/23/2014 26.3 26.53 26.17 26.49 382,029
06/20/2014 26.69 26.7 26.25 26.32 305,968
06/19/2014 26.5 26.79 26.38 26.78 362,249
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?