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 (%)
Jun 30, 2004 5.060 5.176 5.041 5.176 474,021 +0.15(+2.89%)
Jun 29, 2004 5.056 5.068 5.031 5.031 198,067 -0.02(-0.31%)
Jun 28, 2004 5.050 5.079 5.047 5.047 279,564 +0.02(+0.46%)
Jun 25, 2004 5.041 5.070 5.021 5.023 142,877 +0.00(+0.04%)
Jun 24, 2004 4.983 5.050 4.983 5.021 119,150 +0.07(+1.37%)
Jun 23, 2004 4.907 4.973 4.895 4.953 358,482 +0.07(+1.35%)
Jun 22, 2004 4.905 4.911 4.847 4.888 196,520 -0.00(-0.08%)
Jun 21, 2004 4.934 4.944 4.891 4.891 340,429 -0.06(-1.18%)
Jun 18, 2004 4.983 4.983 4.950 4.950 47,969 -0.01(-0.27%)
Jun 17, 2004 5.000 5.000 4.924 4.963 161,445 -0.04(-0.74%)
Jun 16, 2004 5.025 5.025 4.953 5.000 157,319 -0.04(-0.81%)
Jun 15, 2004 4.944 5.050 4.934 5.041 156,287 +0.09(+1.76%)
Jun 14, 2004 5.079 5.079 4.938 4.953 186,204 -0.13(-2.48%)
Jun 10, 2004 5.060 5.091 5.050 5.079 75,307 +0.04(+0.77%)
Jun 09, 2004 5.196 5.196 5.041 5.041 211,994 -0.15(-2.84%)
Jun 08, 2004 5.176 5.202 5.142 5.188 109,349 -0.02(-0.34%)
Jun 07, 2004 5.089 5.235 5.089 5.205 224,889 +0.16(+3.27%)
Jun 04, 2004 5.099 5.118 5.039 5.041 163,509 -0.03(-0.57%)
Jun 03, 2004 5.109 5.109 5.054 5.070 140,813 -0.03(-0.57%)
Jun 02, 2004 5.128 5.138 5.070 5.099 91,812 -0.01(-0.27%)
Jun 01, 2004 5.089 5.128 5.064 5.112 272,859 -0.03(-0.57%)
May 28, 2004 5.138 5.142 5.076 5.142 384,787 +0.02(+0.45%)
May 27, 2004 5.050 5.140 5.017 5.118 602,972 +0.09(+1.85%)
May 26, 2004 4.983 5.058 4.957 5.025 568,413 +0.06(+1.25%)
May 25, 2004 4.837 4.963 4.837 4.963 460,610 +0.14(+2.81%)
May 24, 2004 4.789 4.843 4.785 4.827 351,776 +0.04(+0.85%)
May 21, 2004 4.731 4.814 4.731 4.787 147,003 +0.09(+1.98%)
May 20, 2004 4.866 4.866 4.694 4.694 231,594 -0.19(-3.85%)
May 19, 2004 4.905 4.988 4.882 4.882 236,752 +0.00(+0.08%)
May 18, 2004 4.866 4.919 4.789 4.878 251,195 +0.07(+1.41%)
May 17, 2004 4.827 4.827 4.731 4.810 235,205 -0.05(-1.12%)
May 14, 2004 4.789 4.878 4.773 4.864 229,531 +0.09(+1.91%)
May 13, 2004 4.750 4.837 4.721 4.773 243,458 +0.02(+0.49%)
May 12, 2004 4.827 4.827 4.698 4.750 187,751 -0.09(-1.80%)
May 11, 2004 4.568 4.874 4.568 4.837 687,563 +0.27(+5.94%)
May 10, 2004 4.721 4.721 4.564 4.566 573,571 -0.18(-3.84%)
May 07, 2004 4.847 4.847 4.701 4.748 1,377,705 -0.10(-2.00%)
May 06, 2004 5.041 5.041 4.814 4.845 714,385 -0.22(-4.29%)
May 05, 2004 4.905 5.079 4.905 5.062 724,701 +0.16(+3.20%)
May 04, 2004 4.825 4.924 4.825 4.905 771,639 +0.08(+1.65%)
May 03, 2004 4.847 4.847 4.773 4.825 492,590 -0.01(-0.28%)
Apr 30, 2004 4.857 4.895 4.839 4.839 620,509 -0.07(-1.34%)
Apr 29, 2004 4.924 4.934 4.857 4.905 927,926 -0.05(-0.98%)
Apr 28, 2004 5.041 5.050 4.897 4.953 1,235,344 -0.07(-1.47%)
Apr 27, 2004 5.089 5.089 4.983 5.027 515,801 -0.06(-1.22%)
Apr 26, 2004 5.070 5.110 5.021 5.089 562,223 -0.36(-6.65%)
Apr 23, 2004 5.390 5.475 5.390 5.452 321,860 +0.03(+0.61%)
Apr 22, 2004 5.361 5.425 5.351 5.419 238,816 +0.04(+0.72%)
Apr 21, 2004 5.477 5.477 5.380 5.380 470,411 -0.10(-1.77%)
Apr 20, 2004 5.438 5.545 5.428 5.477 676,731 +0.06(+1.11%)
Apr 19, 2004 5.332 5.425 5.332 5.417 577,697 +0.08(+1.42%)
Apr 16, 2004 5.357 5.364 5.328 5.341 182,593 -0.01(-0.25%)
Apr 15, 2004 5.337 5.363 5.322 5.355 369,313 +0.02(+0.36%)
Apr 14, 2004 5.409 5.428 5.314 5.335 337,334 -0.09(-1.61%)
Apr 13, 2004 5.496 5.506 5.409 5.423 433,789 -0.06(-1.17%)
Apr 12, 2004 5.382 5.520 5.382 5.487 247,584 +0.11(+1.98%)
Apr 08, 2004 5.374 5.438 5.361 5.380 365,703 +0.01(+0.11%)
Apr 07, 2004 5.357 5.413 5.341 5.374 299,680 +0.01(+0.11%)
Apr 06, 2004 5.399 5.399 5.300 5.368 924,832 -0.03(-0.57%)
Apr 05, 2004 5.297 5.399 5.283 5.399 396,651 +0.09(+1.64%)
Apr 02, 2004 5.297 5.438 5.273 5.312 679,310 +0.01(+0.26%)
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.