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 (%)
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%)
Nov 01, 2002 3.515 3.535 3.515 3.535 224,426 +0.03(+0.87%)
Oct 31, 2002 3.525 3.535 3.505 3.505 361,740 -0.01(-0.29%)
Oct 30, 2002 3.531 3.544 3.495 3.515 630,954 -0.02(-0.46%)
Oct 29, 2002 3.515 3.531 3.501 3.531 257,401 +0.04(+1.05%)
Oct 28, 2002 3.468 3.505 3.468 3.495 62,997 +0.03(+1.00%)
Oct 25, 2002 3.487 3.487 3.460 3.460 236,730 -0.03(-0.76%)
Oct 24, 2002 3.525 3.535 3.485 3.487 138,790 -0.03(-0.81%)
Oct 23, 2002 3.535 3.535 3.515 3.515 6,890 -0.03(-0.97%)
Oct 22, 2002 3.535 3.556 3.515 3.550 2,460,821 +0.02(+0.52%)
Oct 21, 2002 3.509 3.550 3.509 3.531 46,755 +0.03(+0.75%)
Oct 18, 2002 3.485 3.515 3.485 3.505 172,257 +0.03(+0.94%)
Oct 17, 2002 3.485 3.505 3.472 3.472 320,891 +0.02(+0.65%)
Oct 16, 2002 3.511 3.511 3.436 3.450 127,962 -0.05(-1.57%)
Oct 15, 2002 3.529 3.617 3.505 3.505 216,060 +0.00(+0.00%)
Oct 14, 2002 3.479 3.515 3.460 3.505 125,009 -0.02(-0.69%)
Oct 11, 2002 3.454 3.586 3.454 3.529 119,595 +0.10(+2.78%)
Oct 10, 2002 3.424 3.454 3.403 3.434 102,370 +0.02(+0.66%)
Oct 09, 2002 3.535 3.535 3.353 3.411 495,117 -0.12(-3.45%)
Oct 08, 2002 3.535 3.552 3.515 3.533 416,863 +0.02(+0.52%)
Oct 07, 2002 3.576 3.576 3.515 3.515 94,987 -0.08(-2.26%)
Oct 04, 2002 3.617 3.637 3.596 3.596 335,163 -0.01(-0.28%)
Oct 03, 2002 3.637 3.678 3.596 3.607 72,840 -0.02(-0.62%)
Oct 02, 2002 3.635 3.657 3.617 3.629 363,217 -0.00(-0.11%)
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.