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

Banco Santander Chile ADR (NY: BSAC )

19.98 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2003 4.168 4.168 4.042 4.062 161,445 -0.12(-2.96%)
Aug 28, 2003 4.197 4.226 4.168 4.186 76,854 +0.01(+0.19%)
Aug 27, 2003 4.275 4.275 4.168 4.178 597,814 -0.07(-1.64%)
Aug 26, 2003 4.306 4.306 4.226 4.248 80,465 -0.07(-1.53%)
Aug 25, 2003 4.323 4.352 4.314 4.314 92,328 -0.05(-1.16%)
Aug 22, 2003 4.391 4.391 4.360 4.364 157,319 -0.01(-0.13%)
Aug 21, 2003 4.333 4.411 4.333 4.370 531,791 +0.06(+1.30%)
Aug 20, 2003 4.351 4.366 4.308 4.314 122,244 -0.03(-0.80%)
Aug 19, 2003 4.372 4.380 4.339 4.349 279,048 -0.04(-0.97%)
Aug 18, 2003 4.401 4.442 4.382 4.391 38,169 -0.03(-0.66%)
Aug 15, 2003 4.411 4.420 4.411 4.420 266,153 -0.01(-0.22%)
Aug 14, 2003 4.370 4.440 4.370 4.430 468,347 +0.05(+1.11%)
Aug 13, 2003 4.304 4.382 4.288 4.382 758,228 +0.09(+2.03%)
Aug 12, 2003 4.265 4.294 4.263 4.294 457,515 +0.03(+0.59%)
Aug 11, 2003 4.275 4.275 4.256 4.269 665,384 -0.01(-0.14%)
Aug 08, 2003 4.254 4.285 4.254 4.275 24,758 +0.02(+0.46%)
Aug 07, 2003 4.269 4.279 4.226 4.256 99,033 -0.01(-0.32%)
Aug 06, 2003 4.285 4.294 4.265 4.269 219,215 -0.02(-0.36%)
Aug 05, 2003 4.285 4.333 4.285 4.285 488,979 -0.01(-0.23%)
Aug 04, 2003 4.372 4.372 4.285 4.294 120,181 -0.09(-2.03%)
Aug 01, 2003 4.362 4.401 4.343 4.383 105,223 -0.01(-0.18%)
Jul 31, 2003 4.362 4.430 4.356 4.391 140,298 +0.04(+1.03%)
Jul 30, 2003 4.327 4.372 4.304 4.347 394,072 +0.02(+0.40%)
Jul 29, 2003 4.341 4.341 4.314 4.329 660,741 -0.01(-0.22%)
Jul 28, 2003 4.333 4.347 4.304 4.339 457,515 +0.02(+0.36%)
Jul 25, 2003 4.188 4.323 4.188 4.323 288,848 +0.12(+2.81%)
Jul 24, 2003 4.149 4.205 4.149 4.205 238,300 +0.07(+1.59%)
Jul 23, 2003 4.120 4.182 4.120 4.139 331,660 +0.03(+0.80%)
Jul 22, 2003 4.098 4.112 4.075 4.106 107,286 +0.02(+0.38%)
Jul 21, 2003 4.120 4.120 4.091 4.091 253,774 -0.03(-0.71%)
Jul 18, 2003 4.100 4.124 4.100 4.120 215,089 +0.03(+0.71%)
Jul 17, 2003 4.159 4.159 4.058 4.091 495,685 -0.06(-1.36%)
Jul 16, 2003 4.139 4.168 4.139 4.147 659,194 +0.02(+0.42%)
Jul 15, 2003 4.120 4.149 4.118 4.130 22,695 +0.03(+0.61%)
Jul 14, 2003 4.042 4.110 4.042 4.104 112,960 +0.09(+2.12%)
Jul 11, 2003 4.003 4.033 4.003 4.019 181,046 +0.00(+0.05%)
Jul 10, 2003 3.974 4.031 3.974 4.017 757,712 +0.02(+0.58%)
Jul 09, 2003 3.990 4.000 3.990 3.994 17,537 +0.01(+0.24%)
Jul 08, 2003 4.033 4.033 3.974 3.984 438,431 -0.06(-1.39%)
Jul 07, 2003 4.003 4.067 4.003 4.040 623,604 +0.04(+1.07%)
Jul 03, 2003 3.974 4.000 3.965 3.998 23,726 -0.03(-0.63%)
Jul 02, 2003 3.994 4.038 3.994 4.023 180,530 +0.05(+1.32%)
Jul 01, 2003 3.908 3.971 3.897 3.971 258,932 +0.01(+0.34%)
Jun 30, 2003 3.974 3.988 3.955 3.957 146,487 +0.00(+0.00%)
Jun 27, 2003 3.974 3.974 3.926 3.957 290,396 -0.02(-0.44%)
Jun 26, 2003 3.945 3.974 3.945 3.974 72,212 +0.01(+0.24%)
Jun 25, 2003 3.974 3.976 3.959 3.965 102,128 -0.01(-0.20%)
Jun 24, 2003 3.974 3.986 3.965 3.972 172,793 +0.01(+0.20%)
Jun 23, 2003 4.013 4.013 3.965 3.965 13,926 -0.03(-0.73%)
Jun 20, 2003 4.013 4.013 3.965 3.994 167,635 -0.03(-0.72%)
Jun 19, 2003 4.013 4.025 4.002 4.023 170,214 +0.00(+0.05%)
Jun 18, 2003 4.050 4.054 4.009 4.021 100,581 -0.02(-0.48%)
Jun 17, 2003 4.038 4.120 4.038 4.040 603,487 +0.00(+0.05%)
Jun 16, 2003 4.040 4.044 4.003 4.038 156,287 -0.02(-0.53%)
Jun 13, 2003 4.091 4.112 4.052 4.060 421,925 -0.01(-0.29%)
Jun 12, 2003 4.110 4.110 4.071 4.071 463,189 -0.03(-0.85%)
Jun 11, 2003 4.110 4.110 4.042 4.106 374,471 -0.00(-0.09%)
Jun 10, 2003 4.130 4.130 4.071 4.110 79,949 -0.01(-0.24%)
Jun 09, 2003 4.110 4.130 4.100 4.120 166,088 -0.01(-0.19%)
Jun 06, 2003 4.178 4.193 4.100 4.128 980,022 -0.07(-1.66%)
Jun 05, 2003 4.195 4.197 4.168 4.197 22,695 -0.01(-0.14%)
Jun 04, 2003 4.207 4.226 4.197 4.203 143,392 -0.01(-0.32%)
Jun 03, 2003 4.242 4.242 4.215 4.217 66,538 -0.03(-0.59%)
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.