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, 2004 5.351 5.417 5.351 5.417 190,846 +0.05(+0.98%)
Sep 29, 2004 5.390 5.409 5.333 5.364 395,103 -0.02(-0.29%)
Sep 28, 2004 5.364 5.394 5.335 5.380 221,794 +0.03(+0.51%)
Sep 27, 2004 5.357 5.380 5.333 5.353 329,597 +0.01(+0.14%)
Sep 24, 2004 5.409 5.409 5.345 5.345 134,624 -0.04(-0.72%)
Sep 23, 2004 5.370 5.428 5.363 5.384 229,015 +0.03(+0.65%)
Sep 22, 2004 5.428 5.428 5.341 5.349 338,881 -0.08(-1.46%)
Sep 21, 2004 5.413 5.448 5.395 5.428 329,081 +0.02(+0.29%)
Sep 20, 2004 5.428 5.428 5.411 5.413 174,856 -0.01(-0.11%)
Sep 17, 2004 5.428 5.428 5.407 5.419 221,794 -0.01(-0.18%)
Sep 16, 2004 5.370 5.428 5.345 5.428 142,877 +0.04(+0.83%)
Sep 15, 2004 5.438 5.438 5.357 5.384 198,583 -0.08(-1.52%)
Sep 14, 2004 5.516 5.551 5.395 5.467 254,805 -0.03(-0.63%)
Sep 13, 2004 5.448 5.504 5.438 5.502 281,111 +0.08(+1.54%)
Sep 10, 2004 5.545 5.545 5.419 5.419 1,873,391 -0.09(-1.69%)
Sep 09, 2004 5.549 5.591 5.489 5.512 778,344 +0.04(+0.74%)
Sep 08, 2004 5.456 5.506 5.409 5.471 316,186 +0.03(+0.64%)
Sep 07, 2004 5.399 5.458 5.399 5.436 562,739 +0.09(+1.67%)
Sep 03, 2004 5.353 5.363 5.341 5.347 71,180 -0.01(-0.11%)
Sep 02, 2004 5.351 5.361 5.302 5.353 146,487 +0.01(+0.11%)
Sep 01, 2004 5.293 5.351 5.293 5.347 558,613 +0.05(+1.03%)
Aug 31, 2004 5.244 5.302 5.235 5.293 598,329 +0.03(+0.63%)
Aug 30, 2004 5.254 5.264 5.235 5.260 112,444 +0.01(+0.11%)
Aug 27, 2004 5.277 5.277 5.244 5.254 342,492 -0.02(-0.40%)
Aug 26, 2004 5.225 5.283 5.204 5.275 392,524 +0.07(+1.34%)
Aug 25, 2004 5.198 5.235 5.198 5.205 181,046 +0.03(+0.56%)
Aug 24, 2004 5.186 5.217 5.165 5.176 126,371 +0.01(+0.19%)
Aug 23, 2004 5.225 5.264 5.165 5.167 157,319 -0.05(-0.93%)
Aug 20, 2004 5.089 5.225 5.089 5.215 453,389 +0.12(+2.32%)
Aug 19, 2004 5.142 5.157 5.070 5.097 332,176 -0.02(-0.30%)
Aug 18, 2004 5.041 5.167 5.021 5.112 229,015 +0.07(+1.42%)
Aug 17, 2004 5.037 5.060 5.027 5.041 420,894 +0.01(+0.19%)
Aug 16, 2004 5.037 5.050 5.019 5.031 375,503 -0.00(-0.04%)
Aug 13, 2004 5.099 5.099 5.012 5.033 610,193 -0.05(-0.92%)
Aug 12, 2004 5.070 5.128 5.050 5.079 273,890 +0.00(+0.00%)
Aug 11, 2004 5.128 5.128 4.992 5.079 235,721 -0.04(-0.76%)
Aug 10, 2004 5.109 5.136 5.076 5.118 396,135 +0.01(+0.19%)
Aug 09, 2004 5.126 5.151 5.099 5.109 282,143 -0.02(-0.34%)
Aug 06, 2004 5.167 5.167 5.107 5.126 202,710 -0.08(-1.49%)
Aug 05, 2004 5.244 5.248 5.200 5.204 49,516 -0.05(-0.96%)
Aug 04, 2004 5.250 5.258 5.237 5.254 311,544 +0.04(+0.82%)
Aug 03, 2004 5.235 5.264 5.211 5.211 205,804 -0.01(-0.19%)
Aug 02, 2004 5.138 5.235 5.118 5.221 317,733 +0.06(+1.24%)
Jul 30, 2004 5.235 5.235 5.157 5.157 207,352 -0.07(-1.41%)
Jul 29, 2004 5.167 5.235 5.167 5.231 437,915 +0.08(+1.62%)
Jul 28, 2004 5.205 5.205 5.147 5.147 369,313 -0.05(-0.93%)
Jul 27, 2004 5.138 5.227 5.138 5.196 98,002 +0.06(+1.13%)
Jul 26, 2004 5.215 5.217 5.109 5.138 209,415 -0.03(-0.60%)
Jul 23, 2004 5.322 5.332 5.155 5.169 248,100 -0.15(-2.88%)
Jul 22, 2004 5.293 5.322 5.283 5.322 158,866 +0.04(+0.73%)
Jul 21, 2004 5.283 5.310 5.235 5.283 238,300 +0.00(+0.00%)
Jul 20, 2004 5.312 5.322 5.248 5.283 159,898 -0.05(-0.91%)
Jul 19, 2004 5.326 5.332 5.312 5.332 120,697 +0.01(+0.18%)
Jul 16, 2004 5.419 5.428 5.320 5.322 54,159 -0.06(-1.19%)
Jul 15, 2004 5.413 5.430 5.380 5.386 213,026 -0.02(-0.36%)
Jul 14, 2004 5.419 5.425 5.384 5.405 278,532 +0.01(+0.22%)
Jul 13, 2004 5.370 5.395 5.370 5.394 115,539 +0.04(+0.80%)
Jul 12, 2004 5.347 5.368 5.347 5.351 218,699 +0.00(+0.07%)
Jul 09, 2004 5.283 5.359 5.254 5.347 217,668 +0.08(+1.47%)
Jul 08, 2004 5.254 5.293 5.254 5.269 255,321 +0.03(+0.67%)
Jul 07, 2004 5.176 5.262 5.157 5.235 210,447 +0.09(+1.66%)
Jul 06, 2004 5.157 5.171 5.099 5.149 391,493 -0.04(-0.86%)
Jul 02, 2004 5.254 5.289 5.194 5.194 102,128 -0.05(-0.92%)
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.