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 -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2002 3.364 3.373 3.344 3.344 379,114 -0.01(-0.29%)
Oct 30, 2002 3.370 3.381 3.335 3.354 661,257 -0.02(-0.46%)
Oct 29, 2002 3.354 3.370 3.340 3.370 269,764 +0.03(+1.05%)
Oct 28, 2002 3.309 3.344 3.309 3.335 66,022 +0.03(+1.00%)
Oct 25, 2002 3.327 3.327 3.302 3.302 248,100 -0.03(-0.76%)
Oct 24, 2002 3.364 3.373 3.325 3.327 145,456 -0.03(-0.81%)
Oct 23, 2002 3.373 3.373 3.354 3.354 7,221 -0.03(-0.97%)
Oct 22, 2002 3.373 3.393 3.354 3.387 2,579,007 +0.02(+0.52%)
Oct 21, 2002 3.348 3.387 3.348 3.370 49,001 +0.03(+0.75%)
Oct 18, 2002 3.325 3.354 3.325 3.344 180,530 +0.03(+0.94%)
Oct 17, 2002 3.325 3.344 3.313 3.313 336,302 +0.02(+0.65%)
Oct 16, 2002 3.350 3.350 3.278 3.292 134,108 -0.05(-1.57%)
Oct 15, 2002 3.368 3.451 3.344 3.344 226,436 +0.00(+0.00%)
Oct 14, 2002 3.319 3.354 3.302 3.344 131,013 -0.02(-0.69%)
Oct 11, 2002 3.296 3.422 3.296 3.368 125,339 +0.09(+2.78%)
Oct 10, 2002 3.267 3.296 3.247 3.276 107,286 +0.02(+0.65%)
Oct 09, 2002 3.373 3.373 3.199 3.255 518,896 -0.12(-3.45%)
Oct 08, 2002 3.373 3.389 3.354 3.371 436,883 +0.02(+0.52%)
Oct 07, 2002 3.412 3.412 3.354 3.354 99,549 -0.08(-2.26%)
Oct 04, 2002 3.451 3.470 3.432 3.432 351,260 -0.01(-0.28%)
Oct 03, 2002 3.470 3.509 3.432 3.441 76,338 -0.02(-0.62%)
Oct 02, 2002 3.468 3.490 3.451 3.463 380,661 -0.00(-0.11%)
Oct 01, 2002 3.432 3.476 3.432 3.466 449,263 +0.03(+1.02%)
Sep 30, 2002 3.496 3.496 3.422 3.432 517,864 -0.06(-1.78%)
Sep 27, 2002 3.573 3.573 3.494 3.494 93,875 -0.09(-2.59%)
Sep 26, 2002 3.461 3.635 3.461 3.587 645,783 +0.12(+3.35%)
Sep 25, 2002 3.276 3.470 3.276 3.470 382,208 +0.21(+6.55%)
Sep 24, 2002 3.286 3.286 3.238 3.257 109,865 -0.05(-1.47%)
Sep 23, 2002 3.441 3.441 3.276 3.306 136,687 -0.16(-4.75%)
Sep 20, 2002 3.528 3.528 3.461 3.470 577,181 -0.02(-0.56%)
Sep 19, 2002 3.625 3.625 3.490 3.490 477,116 -0.16(-4.41%)
Sep 18, 2002 3.664 3.693 3.645 3.651 393,040 -0.04(-1.00%)
Sep 17, 2002 3.635 3.732 3.635 3.687 370,345 +0.05(+1.44%)
Sep 16, 2002 3.664 3.664 3.625 3.635 27,337 -0.05(-1.32%)
Sep 13, 2002 3.713 3.713 3.664 3.684 518,896 -0.05(-1.30%)
Sep 12, 2002 3.829 3.829 3.732 3.732 352,292 -0.12(-3.02%)
Sep 11, 2002 3.858 3.870 3.841 3.848 188,267 -0.03(-0.65%)
Sep 10, 2002 3.893 3.907 3.858 3.874 712,321 -0.02(-0.60%)
Sep 09, 2002 3.751 3.897 3.751 3.897 935,664 +0.17(+4.63%)
Sep 06, 2002 3.602 3.742 3.602 3.724 1,521,614 +0.13(+3.50%)
Sep 05, 2002 3.575 3.606 3.575 3.598 313,607 +0.03(+0.98%)
Sep 04, 2002 3.552 3.571 3.552 3.563 322,891 +0.02(+0.60%)
Sep 03, 2002 3.544 3.548 3.509 3.542 494,653 -0.00(-0.05%)
Aug 30, 2002 3.519 3.558 3.519 3.544 496,716 +0.02(+0.49%)
Aug 29, 2002 3.519 3.546 3.519 3.527 94,391 +0.00(+0.00%)
Aug 28, 2002 3.538 3.548 3.519 3.527 646,299 -0.01(-0.33%)
Aug 27, 2002 3.577 3.616 3.538 3.538 225,405 -0.03(-0.82%)
Aug 26, 2002 3.528 3.583 3.525 3.567 242,426 -0.01(-0.27%)
Aug 23, 2002 3.567 3.602 3.558 3.577 187,751 -0.01(-0.27%)
Aug 22, 2002 3.519 3.587 3.509 3.587 247,584 +0.08(+2.21%)
Aug 21, 2002 3.567 3.567 3.509 3.509 462,158 -0.06(-1.63%)
Aug 20, 2002 3.635 3.635 3.558 3.567 81,496 +0.05(+1.38%)
Aug 16, 2002 3.432 3.519 3.422 3.519 406,451 +0.07(+1.97%)
Aug 15, 2002 3.402 3.461 3.393 3.451 122,760 +0.05(+1.42%)
Aug 14, 2002 3.451 3.461 3.373 3.402 326,502 -0.03(-0.85%)
Aug 13, 2002 3.499 3.505 3.422 3.432 166,088 -0.07(-1.94%)
Aug 12, 2002 3.548 3.556 3.472 3.499 204,257 +0.01(+0.28%)
Aug 07, 2002 3.393 3.558 3.393 3.490 406,451 +0.09(+2.62%)
Aug 06, 2002 3.344 3.401 3.296 3.401 170,214 +0.06(+1.68%)
Aug 05, 2002 3.276 3.344 3.276 3.344 55,706 +0.10(+2.99%)
Aug 02, 2002 3.244 3.286 3.209 3.247 155,256 +0.00(+0.00%)
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.