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

Banco Santander Chile ADR (NY: BSAC )

18.88 -0.07 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 4.740 4.740 4.606 4.606 863,967 -0.18(-3.77%)
Oct 30, 2003 4.866 4.866 4.787 4.787 183,625 +0.01(+0.28%)
Oct 29, 2003 4.769 4.791 4.762 4.773 150,098 +0.03(+0.70%)
Oct 28, 2003 4.723 4.740 4.680 4.740 373,956 +0.03(+0.62%)
Oct 27, 2003 4.742 4.827 4.711 4.711 145,456 +0.00(+0.00%)
Oct 24, 2003 4.653 4.711 4.643 4.711 226,952 +0.06(+1.25%)
Oct 23, 2003 4.740 4.740 4.645 4.653 502,390 -0.10(-2.00%)
Oct 22, 2003 4.760 4.760 4.731 4.748 372,924 -0.00(-0.04%)
Oct 21, 2003 4.731 4.775 4.719 4.750 741,722 +0.04(+0.86%)
Oct 20, 2003 4.731 4.736 4.694 4.709 439,978 -0.00(-0.04%)
Oct 17, 2003 4.649 4.760 4.701 4.711 272,859 +0.06(+1.33%)
Oct 16, 2003 4.606 4.663 4.606 4.649 1,362,747 +0.05(+1.18%)
Oct 15, 2003 4.595 4.614 4.595 4.595 2,463,468 +0.03(+0.72%)
Oct 14, 2003 4.585 4.585 4.527 4.562 697,363 +0.03(+0.56%)
Oct 13, 2003 4.508 4.556 4.508 4.537 691,689 +0.03(+0.60%)
Oct 10, 2003 4.525 4.525 4.494 4.509 184,141 +0.01(+0.26%)
Oct 09, 2003 4.525 4.525 4.496 4.498 136,171 -0.02(-0.43%)
Oct 08, 2003 4.527 4.527 4.492 4.517 548,297 +0.02(+0.47%)
Oct 07, 2003 4.459 4.508 4.488 4.496 437,399 +0.04(+0.83%)
Oct 06, 2003 4.440 4.459 4.420 4.459 102,128 +0.00(+0.00%)
Oct 03, 2003 4.488 4.488 4.459 4.459 707,163 -0.01(-0.30%)
Oct 02, 2003 4.478 4.488 4.455 4.473 53,643 -0.00(-0.04%)
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.