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 (%)
Jan 31, 2003 3.647 3.718 3.647 3.718 269,705 +0.05(+1.38%)
Jan 30, 2003 3.647 3.676 3.647 3.667 209,169 +0.00(+0.00%)
Jan 29, 2003 3.643 3.667 3.615 3.667 207,693 +0.04(+1.12%)
Jan 28, 2003 3.657 3.688 3.566 3.627 155,523 -0.01(-0.28%)
Jan 27, 2003 3.698 3.718 3.631 3.637 431,627 -0.07(-1.86%)
Jan 24, 2003 3.810 3.814 3.702 3.706 223,442 -0.12(-3.24%)
Jan 23, 2003 3.824 3.830 3.800 3.830 87,605 +0.00(+0.11%)
Jan 22, 2003 3.861 3.861 3.820 3.826 154,539 -0.06(-1.47%)
Jan 21, 2003 3.911 3.911 3.840 3.883 332,210 -0.07(-1.65%)
Jan 17, 2003 3.895 3.958 3.891 3.948 42,818 -0.02(-0.61%)
Jan 16, 2003 3.932 3.972 3.932 3.972 45,771 -0.01(-0.15%)
Jan 15, 2003 3.952 3.993 3.952 3.978 529,568 +0.03(+0.67%)
Jan 14, 2003 3.871 3.952 3.871 3.952 659,500 +0.07(+1.83%)
Jan 13, 2003 3.861 3.887 3.861 3.881 198,342 +0.04(+1.06%)
Jan 10, 2003 3.850 3.861 3.840 3.840 168,812 -0.02(-0.42%)
Jan 09, 2003 3.844 3.861 3.842 3.856 423,261 +0.02(+0.42%)
Jan 08, 2003 3.881 3.885 3.820 3.840 132,392 -0.04(-1.05%)
Jan 07, 2003 3.840 3.883 3.840 3.881 131,900 +0.04(+0.95%)
Jan 06, 2003 3.844 3.881 3.830 3.844 222,950 -0.01(-0.32%)
Jan 03, 2003 3.804 3.856 3.804 3.856 26,576 +0.07(+1.77%)
Jan 02, 2003 3.795 3.795 3.779 3.789 31,990 +0.00(+0.11%)
Dec 31, 2002 3.787 3.787 3.771 3.785 29,529 +0.00(+0.05%)
Dec 30, 2002 3.820 3.820 3.759 3.783 74,808 -0.06(-1.48%)
Dec 27, 2002 3.861 3.861 3.834 3.840 179,639 +0.00(+0.00%)
Dec 26, 2002 3.881 3.881 3.838 3.840 337,132 -0.04(-1.10%)
Dec 24, 2002 3.899 3.899 3.881 3.883 5,413 -0.03(-0.73%)
Dec 23, 2002 3.962 3.972 3.899 3.911 552,700 -0.05(-1.28%)
Dec 20, 2002 3.962 3.964 3.962 3.962 28,053 -0.01(-0.26%)
Dec 19, 2002 3.952 3.978 3.952 3.972 1,183,654 +0.04(+0.93%)
Dec 18, 2002 3.863 3.942 3.863 3.936 204,248 +0.07(+1.89%)
Dec 17, 2002 3.881 3.885 3.861 3.863 494,132 -0.02(-0.58%)
Dec 16, 2002 3.883 3.891 3.881 3.885 48,232 +0.00(+0.10%)
Dec 13, 2002 3.932 3.932 3.881 3.881 649,656 -0.06(-1.50%)
Dec 12, 2002 3.921 3.942 3.891 3.940 63,981 +0.04(+1.04%)
Dec 11, 2002 3.901 3.903 3.865 3.899 258,386 -0.00(-0.05%)
Dec 10, 2002 3.891 3.930 3.891 3.901 3,113,922 +0.03(+0.89%)
Dec 09, 2002 3.881 3.881 3.861 3.867 18,210 -0.05(-1.25%)
Dec 06, 2002 3.881 3.921 3.881 3.915 2,186,193 +0.02(+0.42%)
Dec 05, 2002 3.887 3.899 3.881 3.899 144,204 -0.01(-0.31%)
Dec 04, 2002 3.844 3.942 3.844 3.911 842,585 +0.04(+1.05%)
Dec 03, 2002 3.850 3.909 3.840 3.871 586,659 +0.03(+0.79%)
Dec 02, 2002 3.840 3.881 3.838 3.840 1,141,820 +0.04(+1.02%)
Nov 29, 2002 3.802 3.804 3.800 3.802 79,238 +0.00(+0.05%)
Nov 27, 2002 3.820 3.820 3.783 3.800 61,520 +0.02(+0.54%)
Nov 26, 2002 3.820 3.820 3.779 3.779 241,160 -0.06(-1.59%)
Nov 25, 2002 3.840 3.871 3.840 3.840 783,525 -0.01(-0.26%)
Nov 22, 2002 3.822 3.850 3.804 3.850 189,975 +0.02(+0.53%)
Nov 21, 2002 3.739 3.830 3.739 3.830 232,301 +0.11(+3.01%)
Nov 20, 2002 3.708 3.730 3.708 3.718 25,100 +0.01(+0.27%)
Nov 19, 2002 3.739 3.739 3.706 3.708 252,972 -0.02(-0.55%)
Nov 18, 2002 3.749 3.749 3.718 3.728 55,122 +0.02(+0.55%)
Nov 15, 2002 3.728 3.728 3.698 3.708 68,410 -0.03(-0.82%)
Nov 14, 2002 3.698 3.759 3.698 3.739 121,072 +0.04(+1.10%)
Nov 13, 2002 3.566 3.718 3.566 3.698 274,627 +0.16(+4.60%)
Nov 12, 2002 3.476 3.566 3.476 3.535 278,564 +0.06(+1.70%)
Nov 11, 2002 3.434 3.491 3.434 3.476 69,395 +0.06(+1.66%)
Nov 08, 2002 3.432 3.474 3.418 3.420 204,740 +0.01(+0.18%)
Nov 07, 2002 3.515 3.515 3.413 3.413 288,900 -0.12(-3.45%)
Nov 06, 2002 3.535 3.535 3.535 3.535 5,905 -0.01(-0.29%)
Nov 05, 2002 3.539 3.546 3.527 3.546 113,197 +0.01(+0.29%)
Nov 04, 2002 3.535 3.546 3.531 3.535 132,884 +0.00(+0.00%)
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.