Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Chile ADR (NY: BSAC )

21.04 -0.21 (-0.99%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.292 3.424 3.292 3.367 220,489 +0.08(+2.28%)
Jul 30, 2002 3.281 3.302 3.208 3.292 186,038 +0.00(+0.00%)
Jul 29, 2002 3.267 3.302 3.267 3.292 33,959 -0.03(-0.80%)
Jul 26, 2002 3.231 3.373 3.210 3.318 567,957 +0.07(+2.13%)
Jul 25, 2002 3.393 3.393 3.210 3.249 270,198 -0.14(-4.25%)
Jul 24, 2002 3.379 3.424 3.342 3.393 51,677 -0.04(-1.07%)
Jul 23, 2002 3.442 3.442 3.383 3.430 71,363 -0.06(-1.80%)
Jul 22, 2002 3.505 3.525 3.485 3.493 95,479 -0.04(-1.09%)
Jul 19, 2002 3.497 3.556 3.497 3.531 115,658 +0.08(+2.30%)
Jul 17, 2002 3.454 3.454 3.448 3.452 2,952 +0.01(+0.18%)
Jul 12, 2002 3.454 3.464 3.436 3.446 35,435 -0.03(-0.82%)
Jul 11, 2002 3.464 3.474 3.428 3.474 53,645 -0.01(-0.23%)
Jul 10, 2002 3.468 3.483 3.468 3.483 177,671 +0.01(+0.41%)
Jul 09, 2002 3.468 3.468 3.468 3.468 443,439 +0.00(+0.00%)
Jul 08, 2002 3.501 3.501 3.468 3.468 144,204 -0.03(-0.93%)
Jul 05, 2002 3.505 3.505 3.464 3.501 224,919 +0.04(+1.11%)
Jul 04, 2002 3.454 3.495 3.438 3.462 316,953 +0.00(+0.00%)
Jul 03, 2002 3.454 3.495 3.438 3.462 316,953 -0.01(-0.35%)
Jul 02, 2002 3.505 3.505 3.474 3.474 3,937 -0.06(-1.72%)
Jul 01, 2002 3.527 3.548 3.497 3.535 277,088 +0.01(+0.29%)
Jun 28, 2002 3.566 3.596 3.517 3.525 395,207 -0.05(-1.42%)
Jun 27, 2002 3.576 3.576 3.535 3.576 31,006 +0.01(+0.28%)
Jun 26, 2002 3.576 3.576 3.515 3.566 135,837 -0.07(-1.96%)
Jun 25, 2002 3.759 3.759 3.617 3.637 41,833 -0.02(-0.56%)
Jun 21, 2002 3.739 3.739 3.617 3.657 101,385 -0.09(-2.49%)
Jun 20, 2002 3.861 3.861 3.749 3.751 453,283 -0.08(-2.02%)
Jun 19, 2002 3.865 3.869 3.810 3.828 359,279 -0.05(-1.36%)
Jun 18, 2002 3.921 3.932 3.881 3.881 251,003 -0.02(-0.42%)
Jun 17, 2002 3.871 3.901 3.871 3.897 91,542 +0.04(+1.00%)
Jun 14, 2002 3.850 3.861 3.850 3.858 107,291 -0.00(-0.05%)
Jun 12, 2002 3.865 3.881 3.856 3.861 46,755 +0.00(+0.00%)
Jun 11, 2002 3.881 3.881 3.861 3.861 141,251 -0.01(-0.26%)
Jun 10, 2002 3.889 3.903 3.861 3.871 52,661 -0.03(-0.83%)
Jun 07, 2002 3.901 3.903 3.881 3.903 191,944 -0.01(-0.16%)
Jun 06, 2002 3.936 3.936 3.901 3.909 80,222 -0.02(-0.57%)
Jun 05, 2002 3.972 3.972 3.921 3.932 107,783 -0.09(-2.17%)
May 31, 2002 4.060 4.094 4.019 4.019 129,439 -0.10(-2.32%)
May 28, 2002 4.175 4.175 4.084 4.114 41,833 -0.06(-1.46%)
May 27, 2002 4.175 4.175 4.175 4.175 0 +0.00(+0.00%)
May 24, 2002 4.175 4.175 4.175 4.175 0 +0.00(+0.00%)
May 23, 2002 4.165 4.165 4.084 4.175 43,310 -0.01(-0.24%)
May 22, 2002 4.196 4.212 4.155 4.186 217,536 -0.02(-0.53%)
May 21, 2002 4.257 4.257 4.196 4.208 570,418 +0.02(+0.44%)
May 20, 2002 4.196 4.196 4.165 4.190 51,677 -0.01(-0.15%)
May 17, 2002 4.173 4.196 4.155 4.196 40,357 +0.02(+0.54%)
May 16, 2002 4.175 4.175 4.169 4.173 105,323 +0.01(+0.34%)
May 15, 2002 4.155 4.175 4.145 4.159 227,872 +0.03(+0.74%)
May 14, 2002 4.084 4.186 4.084 4.129 561,559 +0.04(+1.09%)
May 13, 2002 4.003 4.084 4.003 4.084 81,699 +0.07(+1.72%)
May 10, 2002 4.007 4.015 4.007 4.015 24,116 +0.00(+0.00%)
May 09, 2002 3.954 4.023 3.954 4.015 415,878 +0.04(+1.02%)
May 08, 2002 3.921 3.974 3.921 3.974 137,313 +0.09(+2.25%)
May 07, 2002 3.942 3.942 3.861 3.887 67,918 -0.03(-0.83%)
May 06, 2002 3.901 3.921 3.901 3.919 31,006 +0.02(+0.47%)
May 03, 2002 3.915 3.915 3.881 3.901 315,969 -0.01(-0.36%)
May 02, 2002 3.942 3.942 3.893 3.915 270,198 -0.03(-0.87%)
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.