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 (%)
Nov 28, 2003 4.537 4.606 4.537 4.599 179,498 +0.04(+0.94%)
Nov 26, 2003 4.554 4.742 4.537 4.556 524,570 +0.04(+0.86%)
Nov 25, 2003 4.494 4.494 4.469 4.517 553,455 +0.02(+0.52%)
Nov 24, 2003 4.478 4.494 4.471 4.494 450,294 +0.05(+1.18%)
Nov 21, 2003 4.414 4.446 4.414 4.442 484,337 +0.03(+0.61%)
Nov 20, 2003 4.382 4.414 4.362 4.414 239,847 +0.07(+1.65%)
Nov 19, 2003 4.401 4.411 4.298 4.343 227,468 -0.06(-1.32%)
Nov 18, 2003 4.488 4.488 4.420 4.401 283,175 -0.10(-2.20%)
Nov 17, 2003 4.562 4.562 4.500 4.500 568,929 -0.08(-1.65%)
Nov 14, 2003 4.537 4.589 4.537 4.575 930,505 +0.02(+0.43%)
Nov 13, 2003 4.469 4.589 4.469 4.556 145,456 +0.11(+2.53%)
Nov 12, 2003 4.382 4.444 4.382 4.444 237,268 +0.09(+1.96%)
Nov 11, 2003 4.411 4.411 4.327 4.358 294,522 +0.01(+0.13%)
Nov 10, 2003 4.478 4.478 4.352 4.352 280,596 -0.15(-3.40%)
Nov 07, 2003 4.537 4.575 4.461 4.506 397,167 +0.02(+0.52%)
Nov 06, 2003 4.589 4.589 4.438 4.482 502,390 -0.16(-3.43%)
Nov 05, 2003 4.692 4.692 4.641 4.641 86,138 +0.00(+0.08%)
Nov 04, 2003 4.692 4.692 4.630 4.637 305,318 -0.03(-0.66%)
Nov 03, 2003 4.643 4.682 4.634 4.668 421,409 +0.06(+1.35%)
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%)
Oct 01, 2003 4.459 4.478 4.420 4.475 466,284 +0.02(+0.35%)
Sep 30, 2003 4.570 4.579 4.449 4.459 864,483 -0.09(-1.96%)
Sep 29, 2003 4.440 4.556 4.422 4.548 254,290 +0.12(+2.80%)
Sep 26, 2003 4.372 4.424 4.372 4.424 95,939 +0.04(+0.84%)
Sep 25, 2003 4.414 4.430 4.387 4.387 15,989 -0.01(-0.26%)
Sep 24, 2003 4.352 4.399 4.345 4.399 389,430 +0.08(+1.79%)
Sep 23, 2003 4.308 4.321 4.265 4.321 152,161 +0.02(+0.41%)
Sep 22, 2003 4.312 4.319 4.304 4.304 149,582 +0.00(+0.09%)
Sep 19, 2003 4.343 4.343 4.300 4.300 25,274 -0.06(-1.38%)
Sep 18, 2003 4.391 4.391 4.358 4.360 371,377 -0.02(-0.44%)
Sep 17, 2003 4.372 4.401 4.372 4.380 176,404 +0.02(+0.49%)
Sep 16, 2003 4.310 4.387 4.310 4.358 85,623 +0.05(+1.12%)
Sep 15, 2003 4.285 4.360 4.226 4.310 132,045 +0.04(+1.05%)
Sep 12, 2003 4.304 4.304 4.265 4.265 110,381 -0.06(-1.30%)
Sep 11, 2003 4.314 4.323 4.285 4.321 104,191 +0.03(+0.77%)
Sep 10, 2003 4.323 4.323 4.285 4.288 131,529 -0.01(-0.14%)
Sep 09, 2003 4.304 4.333 4.275 4.294 177,435 +0.01(+0.18%)
Sep 08, 2003 4.285 4.327 4.283 4.287 217,152 +0.02(+0.50%)
Sep 05, 2003 4.232 4.275 4.232 4.265 134,624 +0.03(+0.69%)
Sep 04, 2003 4.226 4.236 4.192 4.236 79,949 +0.00(+0.09%)
Sep 03, 2003 4.110 4.236 4.110 4.232 120,697 +0.12(+2.97%)
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.