Banco Santander Chile Historical Stock Prices

BSAC 
$19.69
*  
0.09
0.46%
Get BSAC Alerts
*Delayed - data as of Jul. 7, 2015 15:45 ET  -  Find a broker to begin trading BSAC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BSAC After Hours
 
 
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 06-APR-2015 TO 06-JUL-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.
15:45  19.56  19.7001  19.17  19.69 254,865
07/06/2015 19.75 19.83 19.45 19.78 290,785
07/02/2015 20.02 20.23 19.88 20.04 174,976
07/01/2015 20.39 20.42 19.91 20.03 350,967
06/30/2015 20.13 20.37 19.83 20.25 556,770
06/29/2015 20 20.07 19.8 20.02 278,467
06/26/2015 20.19 20.4 20.12 20.27 291,951
06/25/2015 20.38 20.42 20.03 20.22 309,495
06/24/2015 20.58 20.58 20.27 20.33 220,918
06/23/2015 20.39 20.76 20.25 20.59 492,366
06/22/2015 20.54 20.7 20.32 20.33 377,399
06/19/2015 20.51 20.51 20.25 20.27 327,924
06/18/2015 20.3 20.72 20.26 20.59 369,798
06/17/2015 20.5 20.5 20.09 20.25 353,846
06/16/2015 20.18 20.53 20.03 20.52 348,772
06/15/2015 20.6 20.77 20.05 20.1 345,679
06/12/2015 20.77 20.87 20.64 20.69 205,241
06/11/2015 20.57 20.91 20.57 20.88 288,596
06/10/2015 20.54 20.91 20.51 20.58 228,318
06/09/2015 20.49 20.65 20.36 20.41 165,829
06/08/2015 20.44 20.58 20.37 20.47 152,979
06/05/2015 20.58 20.6 20.36 20.4 299,974
06/04/2015 20.73 20.94 20.59 20.73 329,163
06/03/2015 21.22 21.27 20.8 20.84 267,126
06/02/2015 20.91 21.3 20.77 21.24 361,567
06/01/2015 21.48 21.48 20.88 20.96 197,421
05/29/2015 21.65 21.65 21.21 21.37 353,571
05/28/2015 21.2 21.67 20.97 21.65 595,154
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
*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?