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

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2003 4.572 4.643 4.566 4.602 133,868 +0.05(+1.03%)
Jul 30, 2003 4.535 4.582 4.511 4.555 376,013 +0.02(+0.40%)
Jul 29, 2003 4.549 4.549 4.521 4.537 630,462 -0.01(-0.22%)
Jul 28, 2003 4.541 4.555 4.511 4.547 436,549 +0.02(+0.36%)
Jul 25, 2003 4.389 4.531 4.389 4.531 275,611 +0.12(+2.81%)
Jul 24, 2003 4.348 4.407 4.348 4.407 227,379 +0.07(+1.59%)
Jul 23, 2003 4.318 4.383 4.318 4.338 316,461 +0.03(+0.80%)
Jul 22, 2003 4.295 4.310 4.271 4.303 102,370 +0.02(+0.38%)
Jul 21, 2003 4.318 4.318 4.287 4.287 242,144 -0.03(-0.71%)
Jul 18, 2003 4.297 4.322 4.297 4.318 205,232 +0.03(+0.71%)
Jul 17, 2003 4.358 4.358 4.253 4.287 472,969 -0.06(-1.36%)
Jul 16, 2003 4.338 4.368 4.338 4.346 628,985 +0.02(+0.42%)
Jul 15, 2003 4.318 4.348 4.316 4.328 21,655 +0.03(+0.61%)
Jul 14, 2003 4.236 4.308 4.236 4.301 107,783 +0.09(+2.12%)
Jul 11, 2003 4.196 4.226 4.196 4.212 172,749 +0.00(+0.05%)
Jul 10, 2003 4.165 4.224 4.165 4.210 722,989 +0.02(+0.58%)
Jul 09, 2003 4.182 4.192 4.182 4.186 16,733 +0.01(+0.24%)
Jul 08, 2003 4.226 4.226 4.165 4.175 418,339 -0.06(-1.39%)
Jul 07, 2003 4.196 4.263 4.196 4.234 595,026 +0.04(+1.07%)
Jul 03, 2003 4.165 4.192 4.155 4.190 22,639 -0.03(-0.63%)
Jul 02, 2003 4.186 4.232 4.186 4.216 172,257 +0.05(+1.32%)
Jul 01, 2003 4.096 4.161 4.084 4.161 247,066 +0.01(+0.34%)
Jun 30, 2003 4.165 4.179 4.145 4.147 139,774 +0.00(+0.00%)
Jun 27, 2003 4.165 4.165 4.114 4.147 277,088 -0.02(-0.44%)
Jun 26, 2003 4.135 4.165 4.135 4.165 68,902 +0.01(+0.24%)
Jun 25, 2003 4.165 4.167 4.149 4.155 97,448 -0.01(-0.20%)
Jun 24, 2003 4.165 4.177 4.155 4.163 164,875 +0.01(+0.20%)
Jun 23, 2003 4.206 4.206 4.155 4.155 13,288 -0.03(-0.73%)
Jun 20, 2003 4.206 4.206 4.155 4.186 159,953 -0.03(-0.72%)
Jun 19, 2003 4.206 4.218 4.194 4.216 162,414 +0.00(+0.05%)
Jun 18, 2003 4.245 4.249 4.202 4.214 95,972 -0.02(-0.48%)
Jun 17, 2003 4.232 4.318 4.232 4.234 575,832 +0.00(+0.05%)
Jun 16, 2003 4.234 4.238 4.196 4.232 149,125 -0.02(-0.53%)
Jun 13, 2003 4.287 4.310 4.247 4.255 402,590 -0.01(-0.29%)
Jun 12, 2003 4.308 4.308 4.267 4.267 441,963 -0.04(-0.85%)
Jun 11, 2003 4.308 4.308 4.236 4.303 357,311 -0.00(-0.09%)
Jun 10, 2003 4.328 4.328 4.267 4.308 76,285 -0.01(-0.24%)
Jun 09, 2003 4.308 4.328 4.297 4.318 158,476 -0.01(-0.19%)
Jun 06, 2003 4.379 4.395 4.297 4.326 935,111 -0.07(-1.66%)
Jun 05, 2003 4.397 4.399 4.368 4.399 21,655 -0.01(-0.14%)
Jun 04, 2003 4.409 4.429 4.399 4.405 136,821 -0.01(-0.32%)
Jun 03, 2003 4.446 4.446 4.417 4.419 63,489 -0.03(-0.59%)
Jun 02, 2003 4.440 4.460 4.440 4.446 224,426 +0.01(+0.23%)
May 30, 2003 4.338 4.440 4.318 4.436 259,862 +0.09(+2.01%)
May 29, 2003 4.271 4.358 4.271 4.348 238,699 +0.08(+1.81%)
May 28, 2003 4.147 4.281 4.147 4.271 495,609 +0.13(+3.04%)
May 27, 2003 4.100 4.145 4.074 4.145 154,539 +0.02(+0.59%)
May 23, 2003 4.088 4.127 4.064 4.121 42,326 +0.04(+0.90%)
May 22, 2003 4.135 4.145 4.047 4.084 399,637 -0.06(-1.37%)
May 21, 2003 4.206 4.206 4.094 4.141 132,392 -0.19(-4.36%)
May 20, 2003 4.360 4.377 4.316 4.330 177,179 +0.00(+0.05%)
May 19, 2003 4.399 4.409 4.328 4.328 927,729 -0.09(-2.07%)
May 16, 2003 4.411 4.419 4.411 4.419 18,702 +0.01(+0.23%)
May 15, 2003 4.429 4.429 4.387 4.409 149,125 -0.03(-0.69%)
May 14, 2003 4.440 4.452 4.409 4.440 127,470 +0.01(+0.23%)
May 13, 2003 4.429 4.452 4.421 4.429 146,664 -0.02(-0.46%)
May 12, 2003 4.409 4.466 4.409 4.450 40,849 +0.04(+0.92%)
May 09, 2003 4.582 4.582 4.399 4.409 351,897 -0.13(-2.82%)
May 08, 2003 4.551 4.557 4.515 4.537 125,009 -0.02(-0.53%)
May 07, 2003 4.511 4.570 4.501 4.561 534,490 +0.07(+1.49%)
May 06, 2003 4.622 4.633 4.474 4.494 722,989 -0.14(-2.98%)
May 05, 2003 4.592 4.633 4.592 4.633 106,307 +0.04(+0.89%)
May 02, 2003 4.450 4.592 4.450 4.592 204,248 +0.12(+2.63%)
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.