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 (%)
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%)
Sep 02, 2003 4.071 4.130 4.052 4.110 1,239,986 +0.05(+1.19%)
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%)
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.