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 (%)
Jan 30, 2004 5.041 5.157 5.012 5.134 940,822 +0.16(+3.16%)
Jan 29, 2004 5.070 5.070 4.938 4.977 664,352 -0.16(-3.17%)
Jan 28, 2004 5.196 5.229 5.138 5.140 450,294 -0.09(-1.81%)
Jan 27, 2004 5.205 5.283 5.186 5.235 649,909 +0.05(+1.01%)
Jan 26, 2004 5.047 5.225 5.047 5.182 623,604 +0.16(+3.09%)
Jan 23, 2004 5.060 5.079 5.021 5.027 430,694 +0.01(+0.12%)
Jan 22, 2004 5.031 5.089 5.006 5.021 230,047 -0.01(-0.19%)
Jan 21, 2004 4.963 5.031 4.946 5.031 200,131 +0.07(+1.37%)
Jan 20, 2004 4.973 4.983 4.953 4.963 182,077 -0.01(-0.16%)
Jan 16, 2004 4.936 4.998 4.936 4.971 421,925 +0.04(+0.75%)
Jan 15, 2004 5.000 5.002 4.934 4.934 296,070 -0.07(-1.32%)
Jan 14, 2004 4.948 5.050 4.934 5.000 458,547 +0.05(+1.06%)
Jan 13, 2004 4.988 5.078 4.948 4.948 281,627 -0.04(-0.89%)
Jan 12, 2004 5.060 5.091 4.986 4.992 250,163 -0.07(-1.38%)
Jan 09, 2004 4.857 5.062 4.818 5.062 615,867 +0.27(+5.67%)
Jan 08, 2004 4.769 4.820 4.762 4.791 625,667 +0.05(+0.98%)
Jan 07, 2004 4.769 4.769 4.721 4.744 1,080,088 -0.03(-0.53%)
Jan 06, 2004 4.721 4.789 4.713 4.769 1,030,571 +0.10(+2.07%)
Jan 05, 2004 4.614 4.684 4.593 4.672 765,449 +0.09(+1.90%)
Jan 02, 2004 4.612 4.614 4.575 4.585 94,907 -0.03(-0.55%)
Dec 31, 2003 4.614 4.614 4.566 4.610 117,602 -0.00(-0.08%)
Dec 30, 2003 4.614 4.620 4.604 4.614 397,682 +0.00(+0.00%)
Dec 29, 2003 4.614 4.634 4.595 4.614 184,141 +0.02(+0.42%)
Dec 26, 2003 4.608 4.634 4.585 4.595 62,411 +0.03(+0.77%)
Dec 24, 2003 4.585 4.601 4.556 4.560 113,992 -0.01(-0.13%)
Dec 23, 2003 4.544 4.614 4.544 4.566 2,918,921 +0.05(+1.07%)
Dec 22, 2003 4.527 4.527 4.488 4.517 471,442 -0.01(-0.17%)
Dec 19, 2003 4.508 4.529 4.482 4.525 900,073 +0.02(+0.47%)
Dec 18, 2003 4.440 4.508 4.430 4.504 228,500 +0.03(+0.61%)
Dec 17, 2003 4.496 4.496 4.416 4.477 179,498 -0.01(-0.13%)
Dec 16, 2003 4.508 4.517 4.482 4.482 1,933,740 -0.06(-1.28%)
Dec 15, 2003 4.546 4.573 4.541 4.541 334,755 +0.02(+0.52%)
Dec 12, 2003 4.537 4.537 4.537 4.517 364,671 +0.02(+0.43%)
Dec 11, 2003 4.498 4.517 4.486 4.498 195,488 +0.02(+0.52%)
Dec 10, 2003 4.508 4.508 4.469 4.475 152,677 -0.05(-1.07%)
Dec 09, 2003 4.521 4.527 4.504 4.523 290,912 +0.00(+0.00%)
Dec 08, 2003 4.527 4.539 4.506 4.523 133,076 +0.02(+0.39%)
Dec 05, 2003 4.585 4.603 4.562 4.506 275,438 -0.10(-2.15%)
Dec 04, 2003 4.614 4.614 4.541 4.604 366,219 +0.03(+0.64%)
Dec 03, 2003 4.692 4.692 4.595 4.575 491,043 -0.05(-1.05%)
Dec 02, 2003 4.595 4.651 4.581 4.624 528,180 +0.06(+1.36%)
Dec 01, 2003 4.647 4.663 4.562 4.562 218,699 -0.04(-0.80%)
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%)
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.