Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2004 5.600 5.728 5.596 5.681 419,816 +0.08(+1.49%)
Oct 28, 2004 5.563 5.610 5.549 5.598 301,204 +0.03(+0.62%)
Oct 27, 2004 5.527 5.579 5.506 5.563 223,934 +0.06(+1.07%)
Oct 26, 2004 5.516 5.516 5.472 5.504 257,401 -0.01(-0.11%)
Oct 25, 2004 5.506 5.510 5.455 5.510 216,552 +0.01(+0.18%)
Oct 22, 2004 5.523 5.567 5.500 5.500 160,445 -0.02(-0.40%)
Oct 21, 2004 5.486 5.527 5.466 5.523 156,508 +0.04(+0.67%)
Oct 20, 2004 5.588 5.588 5.462 5.486 104,830 -0.06(-1.10%)
Oct 19, 2004 5.567 5.586 5.547 5.547 356,819 +0.02(+0.37%)
Oct 18, 2004 5.516 5.539 5.498 5.527 175,210 +0.03(+0.59%)
Oct 15, 2004 5.445 5.506 5.435 5.494 639,813 +0.06(+1.16%)
Oct 14, 2004 5.486 5.504 5.401 5.431 160,445 -0.04(-0.82%)
Oct 13, 2004 5.588 5.598 5.455 5.476 389,301 -0.11(-2.04%)
Oct 12, 2004 5.640 5.640 5.557 5.590 109,260 -0.05(-0.86%)
Oct 11, 2004 5.600 5.667 5.600 5.638 107,783 +0.04(+0.69%)
Oct 08, 2004 5.659 5.679 5.563 5.600 471,493 -0.06(-1.04%)
Oct 07, 2004 5.709 5.709 5.659 5.659 218,520 -0.05(-0.89%)
Oct 06, 2004 5.760 5.772 5.697 5.709 377,982 -0.03(-0.46%)
Oct 05, 2004 5.689 5.770 5.669 5.736 342,546 +0.05(+0.82%)
Oct 04, 2004 5.709 5.730 5.659 5.689 595,026 +0.00(+0.00%)
Oct 01, 2004 5.689 5.720 5.661 5.689 272,658 +0.01(+0.21%)
Sep 30, 2004 5.608 5.677 5.608 5.677 182,100 +0.05(+0.98%)
Sep 29, 2004 5.649 5.669 5.590 5.622 376,997 -0.02(-0.29%)
Sep 28, 2004 5.622 5.653 5.592 5.638 211,630 +0.03(+0.51%)
Sep 27, 2004 5.614 5.638 5.590 5.610 314,492 +0.01(+0.15%)
Sep 24, 2004 5.669 5.669 5.602 5.602 128,454 -0.04(-0.72%)
Sep 23, 2004 5.628 5.689 5.620 5.642 218,520 +0.04(+0.65%)
Sep 22, 2004 5.689 5.689 5.598 5.606 323,351 -0.08(-1.46%)
Sep 21, 2004 5.673 5.709 5.655 5.689 314,000 +0.02(+0.29%)
Sep 20, 2004 5.689 5.689 5.671 5.673 166,843 -0.01(-0.11%)
Sep 17, 2004 5.689 5.689 5.667 5.679 211,630 -0.01(-0.18%)
Sep 16, 2004 5.628 5.689 5.602 5.689 136,329 +0.05(+0.83%)
Sep 15, 2004 5.699 5.699 5.614 5.642 189,483 -0.09(-1.52%)
Sep 14, 2004 5.781 5.817 5.655 5.730 243,129 -0.04(-0.63%)
Sep 13, 2004 5.709 5.768 5.699 5.766 268,229 +0.09(+1.54%)
Sep 10, 2004 5.811 5.811 5.679 5.679 1,787,540 -0.10(-1.69%)
Sep 09, 2004 5.815 5.860 5.752 5.777 742,675 +0.04(+0.74%)
Sep 08, 2004 5.718 5.770 5.669 5.734 301,696 +0.04(+0.64%)
Sep 07, 2004 5.659 5.720 5.659 5.697 536,951 +0.09(+1.67%)
Sep 03, 2004 5.610 5.620 5.598 5.604 67,918 -0.01(-0.11%)
Sep 02, 2004 5.608 5.618 5.557 5.610 139,774 +0.01(+0.11%)
Sep 01, 2004 5.547 5.608 5.547 5.604 533,013 +0.06(+1.03%)
Aug 31, 2004 5.496 5.557 5.486 5.547 570,910 +0.03(+0.63%)
Aug 30, 2004 5.506 5.516 5.486 5.512 107,291 +0.01(+0.11%)
Aug 27, 2004 5.531 5.531 5.496 5.506 326,797 -0.02(-0.40%)
Aug 26, 2004 5.476 5.537 5.453 5.529 374,536 +0.07(+1.34%)
Aug 25, 2004 5.447 5.486 5.447 5.455 172,749 +0.03(+0.56%)
Aug 24, 2004 5.435 5.468 5.413 5.425 120,580 +0.01(+0.19%)
Aug 23, 2004 5.476 5.516 5.413 5.415 150,110 -0.05(-0.93%)
Aug 20, 2004 5.334 5.476 5.334 5.466 432,612 +0.12(+2.32%)
Aug 19, 2004 5.388 5.405 5.313 5.342 316,953 -0.02(-0.30%)
Aug 18, 2004 5.283 5.415 5.262 5.358 218,520 +0.08(+1.42%)
Aug 17, 2004 5.279 5.303 5.269 5.283 401,605 +0.01(+0.19%)
Aug 16, 2004 5.279 5.293 5.260 5.273 358,295 -0.00(-0.04%)
Aug 13, 2004 5.344 5.344 5.252 5.275 582,230 -0.05(-0.92%)
Aug 12, 2004 5.313 5.374 5.293 5.323 261,339 +0.00(+0.00%)
Aug 11, 2004 5.374 5.374 5.232 5.323 224,919 -0.04(-0.76%)
Aug 10, 2004 5.354 5.382 5.319 5.364 377,982 +0.01(+0.19%)
Aug 09, 2004 5.372 5.399 5.344 5.354 269,213 -0.02(-0.34%)
Aug 06, 2004 5.415 5.415 5.352 5.372 193,420 -0.08(-1.49%)
Aug 05, 2004 5.496 5.500 5.449 5.453 47,247 -0.05(-0.96%)
Aug 04, 2004 5.502 5.510 5.488 5.506 297,267 +0.04(+0.82%)
Aug 03, 2004 5.486 5.516 5.462 5.462 196,373 -0.01(-0.19%)
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.