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 (%)
Feb 27, 2004 5.312 5.349 5.289 5.341 710,258 +0.03(+0.55%)
Feb 26, 2004 5.254 5.337 5.254 5.312 1,831,611 +0.06(+1.14%)
Feb 25, 2004 5.258 5.266 5.250 5.252 863,967 -0.00(-0.04%)
Feb 24, 2004 5.423 5.423 5.240 5.254 1,210,586 -0.17(-3.11%)
Feb 23, 2004 5.448 5.467 5.423 5.423 168,151 -0.05(-0.99%)
Feb 20, 2004 5.506 5.506 5.432 5.477 166,088 -0.08(-1.47%)
Feb 19, 2004 5.671 5.673 5.549 5.558 220,763 -0.22(-3.89%)
Feb 18, 2004 5.913 5.934 5.671 5.783 753,070 -0.15(-2.52%)
Feb 17, 2004 5.748 5.933 5.729 5.933 1,296,725 +0.16(+2.86%)
Feb 13, 2004 5.923 5.923 5.708 5.768 617,930 -0.18(-3.09%)
Feb 12, 2004 5.603 6.020 5.599 5.952 1,687,186 +0.39(+6.97%)
Feb 11, 2004 5.442 5.564 5.438 5.564 350,229 +0.10(+1.88%)
Feb 10, 2004 5.512 5.512 5.415 5.461 355,903 -0.00(-0.04%)
Feb 09, 2004 5.506 5.564 5.461 5.463 349,713 -0.06(-1.12%)
Feb 06, 2004 5.312 5.527 5.312 5.525 428,631 +0.17(+3.26%)
Feb 05, 2004 5.312 5.386 5.312 5.351 176,919 +0.01(+0.22%)
Feb 04, 2004 5.332 5.341 5.273 5.339 368,798 -0.01(-0.18%)
Feb 03, 2004 5.332 5.405 5.322 5.349 393,556 +0.03(+0.66%)
Feb 02, 2004 5.157 5.388 5.155 5.314 787,628 +0.18(+3.51%)
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%)
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.