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

Banco Santander Chile ADR (NY: BSAC )

20.29 +0.32 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2003 4.968 4.968 4.828 4.828 824,375 -0.19(-3.77%)
Oct 30, 2003 5.100 5.100 5.017 5.017 175,210 +0.01(+0.28%)
Oct 29, 2003 4.998 5.021 4.990 5.002 143,219 +0.03(+0.70%)
Oct 28, 2003 4.950 4.968 4.905 4.968 356,819 +0.03(+0.62%)
Oct 27, 2003 4.970 5.059 4.937 4.937 138,790 +0.00(+0.00%)
Oct 24, 2003 4.876 4.937 4.866 4.937 216,552 +0.06(+1.25%)
Oct 23, 2003 4.968 4.968 4.868 4.876 479,367 -0.10(-2.00%)
Oct 22, 2003 4.988 4.988 4.958 4.976 355,834 -0.00(-0.04%)
Oct 21, 2003 4.958 5.004 4.946 4.978 707,732 +0.04(+0.86%)
Oct 20, 2003 4.958 4.964 4.919 4.935 419,816 -0.00(-0.04%)
Oct 17, 2003 4.872 4.988 4.927 4.937 260,354 +0.07(+1.33%)
Oct 16, 2003 4.828 4.887 4.828 4.872 1,300,297 +0.06(+1.18%)
Oct 15, 2003 4.815 4.836 4.815 4.815 2,350,576 +0.03(+0.72%)
Oct 14, 2003 4.805 4.805 4.744 4.781 665,405 +0.03(+0.56%)
Oct 13, 2003 4.724 4.775 4.724 4.755 659,992 +0.03(+0.60%)
Oct 10, 2003 4.742 4.742 4.710 4.726 175,702 +0.01(+0.26%)
Oct 09, 2003 4.742 4.742 4.712 4.714 129,931 -0.02(-0.43%)
Oct 08, 2003 4.744 4.744 4.708 4.734 523,170 +0.02(+0.47%)
Oct 07, 2003 4.673 4.724 4.704 4.712 417,355 +0.04(+0.83%)
Oct 06, 2003 4.653 4.673 4.633 4.673 97,448 +0.00(+0.00%)
Oct 03, 2003 4.704 4.704 4.673 4.673 674,757 -0.01(-0.30%)
Oct 02, 2003 4.694 4.704 4.669 4.687 51,185 -0.00(-0.04%)
Oct 01, 2003 4.673 4.694 4.633 4.689 444,916 +0.02(+0.35%)
Sep 30, 2003 4.789 4.799 4.663 4.673 824,867 -0.09(-1.96%)
Sep 29, 2003 4.653 4.775 4.635 4.767 242,636 +0.13(+2.80%)
Sep 26, 2003 4.582 4.637 4.582 4.637 91,542 +0.04(+0.84%)
Sep 25, 2003 4.627 4.643 4.598 4.598 15,257 -0.01(-0.26%)
Sep 24, 2003 4.561 4.610 4.553 4.610 371,583 +0.08(+1.79%)
Sep 23, 2003 4.515 4.529 4.470 4.529 145,188 +0.02(+0.41%)
Sep 22, 2003 4.519 4.527 4.511 4.511 142,727 +0.00(+0.09%)
Sep 19, 2003 4.551 4.551 4.507 4.507 24,116 -0.06(-1.38%)
Sep 18, 2003 4.602 4.602 4.568 4.570 354,358 -0.02(-0.44%)
Sep 17, 2003 4.582 4.612 4.582 4.590 168,320 +0.02(+0.49%)
Sep 16, 2003 4.517 4.598 4.517 4.568 81,699 +0.05(+1.12%)
Sep 15, 2003 4.490 4.570 4.429 4.517 125,994 +0.05(+1.05%)
Sep 12, 2003 4.511 4.511 4.470 4.470 105,323 -0.06(-1.30%)
Sep 11, 2003 4.521 4.531 4.490 4.529 99,417 +0.03(+0.77%)
Sep 10, 2003 4.531 4.531 4.490 4.494 125,501 -0.01(-0.14%)
Sep 09, 2003 4.511 4.541 4.480 4.501 169,304 +0.01(+0.18%)
Sep 08, 2003 4.490 4.535 4.488 4.492 207,201 +0.02(+0.50%)
Sep 05, 2003 4.436 4.480 4.436 4.470 128,454 +0.03(+0.69%)
Sep 04, 2003 4.429 4.440 4.393 4.440 76,285 +0.00(+0.09%)
Sep 03, 2003 4.308 4.440 4.308 4.436 115,166 +0.13(+2.97%)
Sep 02, 2003 4.267 4.328 4.247 4.308 1,183,162 +0.05(+1.19%)
Aug 29, 2003 4.368 4.368 4.236 4.257 154,047 -0.13(-2.96%)
Aug 28, 2003 4.399 4.429 4.368 4.387 73,332 +0.01(+0.19%)
Aug 27, 2003 4.480 4.480 4.368 4.379 570,418 -0.07(-1.64%)
Aug 26, 2003 4.513 4.513 4.429 4.452 76,777 -0.07(-1.53%)
Aug 25, 2003 4.531 4.561 4.521 4.521 88,097 -0.05(-1.16%)
Aug 22, 2003 4.602 4.602 4.570 4.574 150,110 -0.01(-0.13%)
Aug 21, 2003 4.541 4.622 4.541 4.580 507,421 +0.06(+1.30%)
Aug 20, 2003 4.559 4.576 4.515 4.521 116,642 -0.04(-0.80%)
Aug 19, 2003 4.582 4.590 4.547 4.557 266,260 -0.04(-0.97%)
Aug 18, 2003 4.612 4.655 4.592 4.602 36,420 -0.03(-0.66%)
Aug 15, 2003 4.622 4.633 4.622 4.633 253,956 -0.01(-0.22%)
Aug 14, 2003 4.580 4.653 4.580 4.643 446,885 +0.05(+1.11%)
Aug 13, 2003 4.511 4.592 4.494 4.592 723,481 +0.09(+2.03%)
Aug 12, 2003 4.470 4.501 4.468 4.501 436,549 +0.03(+0.59%)
Aug 11, 2003 4.480 4.480 4.460 4.474 634,891 -0.01(-0.14%)
Aug 08, 2003 4.458 4.490 4.458 4.480 23,623 +0.02(+0.46%)
Aug 07, 2003 4.474 4.484 4.429 4.460 94,495 -0.01(-0.32%)
Aug 06, 2003 4.490 4.501 4.470 4.474 209,169 -0.02(-0.36%)
Aug 05, 2003 4.490 4.541 4.490 4.490 466,571 -0.01(-0.23%)
Aug 04, 2003 4.582 4.582 4.490 4.501 114,674 -0.09(-2.03%)
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.