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 (%)
Mar 31, 2004 5.273 5.466 5.242 5.466 301,696 +0.19(+3.66%)
Mar 30, 2004 5.222 5.273 5.202 5.273 244,605 +0.01(+0.19%)
Mar 29, 2004 5.303 5.303 5.238 5.262 483,305 -0.04(-0.77%)
Mar 26, 2004 5.273 5.340 5.224 5.303 330,734 +0.04(+0.69%)
Mar 25, 2004 5.238 5.273 5.199 5.267 325,812 +0.08(+1.53%)
Mar 24, 2004 5.130 5.187 5.130 5.187 368,630 +0.01(+0.12%)
Mar 23, 2004 5.181 5.281 5.157 5.181 426,706 +0.00(+0.00%)
Mar 22, 2004 5.303 5.303 5.120 5.181 350,913 -0.10(-1.96%)
Mar 19, 2004 5.334 5.374 5.277 5.285 183,577 -0.02(-0.46%)
Mar 18, 2004 5.384 5.386 5.293 5.309 216,060 -0.04(-0.83%)
Mar 17, 2004 5.374 5.405 5.289 5.354 345,007 +0.15(+2.81%)
Mar 16, 2004 5.181 5.281 5.114 5.208 1,870,716 +0.07(+1.30%)
Mar 15, 2004 5.354 5.354 5.141 5.141 377,489 -0.21(-3.98%)
Mar 12, 2004 5.405 5.470 5.319 5.354 438,518 -0.04(-0.75%)
Mar 11, 2004 5.506 5.506 5.395 5.395 408,988 -0.11(-1.99%)
Mar 10, 2004 5.638 5.638 5.504 5.504 280,041 -0.11(-1.92%)
Mar 09, 2004 5.661 5.740 5.577 5.612 851,444 -0.05(-0.83%)
Mar 08, 2004 5.665 5.689 5.606 5.659 119,103 -0.01(-0.11%)
Mar 05, 2004 5.689 5.699 5.598 5.665 238,699 +0.01(+0.11%)
Mar 04, 2004 5.665 5.750 5.608 5.659 164,875 -0.03(-0.61%)
Mar 03, 2004 5.766 5.766 5.665 5.693 296,775 -0.09(-1.62%)
Mar 02, 2004 5.720 5.902 5.720 5.787 1,114,751 +0.08(+1.35%)
Mar 01, 2004 5.608 5.720 5.608 5.709 1,214,661 +0.11(+2.00%)
Feb 27, 2004 5.567 5.606 5.543 5.598 677,710 +0.03(+0.55%)
Feb 26, 2004 5.506 5.594 5.506 5.567 1,747,675 +0.06(+1.14%)
Feb 25, 2004 5.510 5.518 5.502 5.504 824,375 -0.00(-0.04%)
Feb 24, 2004 5.683 5.683 5.492 5.506 1,155,109 -0.18(-3.11%)
Feb 23, 2004 5.709 5.730 5.683 5.683 160,445 -0.06(-0.99%)
Feb 20, 2004 5.770 5.770 5.693 5.740 158,476 -0.09(-1.46%)
Feb 19, 2004 5.943 5.945 5.815 5.825 210,646 -0.24(-3.89%)
Feb 18, 2004 6.197 6.219 5.943 6.061 718,559 -0.16(-2.52%)
Feb 17, 2004 6.024 6.217 6.004 6.217 1,237,300 +0.17(+2.86%)
Feb 13, 2004 6.207 6.207 5.982 6.045 589,612 -0.19(-3.09%)
Feb 12, 2004 5.872 6.309 5.868 6.238 1,609,869 +0.41(+6.97%)
Feb 11, 2004 5.703 5.831 5.699 5.831 334,179 +0.11(+1.88%)
Feb 10, 2004 5.777 5.777 5.675 5.724 339,593 -0.00(-0.04%)
Feb 09, 2004 5.770 5.831 5.724 5.726 333,687 -0.07(-1.12%)
Feb 06, 2004 5.567 5.793 5.567 5.791 408,988 +0.18(+3.26%)
Feb 05, 2004 5.567 5.644 5.567 5.608 168,812 +0.01(+0.22%)
Feb 04, 2004 5.588 5.598 5.527 5.596 351,897 -0.01(-0.18%)
Feb 03, 2004 5.588 5.665 5.577 5.606 375,521 +0.04(+0.66%)
Feb 02, 2004 5.405 5.646 5.403 5.569 751,534 +0.19(+3.51%)
Jan 30, 2004 5.283 5.405 5.252 5.380 897,707 +0.16(+3.16%)
Jan 29, 2004 5.313 5.313 5.175 5.216 633,907 -0.17(-3.17%)
Jan 28, 2004 5.445 5.480 5.384 5.386 429,659 -0.10(-1.81%)
Jan 27, 2004 5.455 5.537 5.435 5.486 620,126 +0.05(+1.01%)
Jan 26, 2004 5.289 5.476 5.289 5.431 595,026 +0.16(+3.09%)
Jan 23, 2004 5.303 5.323 5.262 5.269 410,957 +0.01(+0.12%)
Jan 22, 2004 5.273 5.334 5.246 5.262 219,505 -0.01(-0.19%)
Jan 21, 2004 5.202 5.273 5.183 5.273 190,959 +0.07(+1.37%)
Jan 20, 2004 5.212 5.222 5.191 5.202 173,733 -0.01(-0.16%)
Jan 16, 2004 5.173 5.238 5.173 5.210 402,590 +0.04(+0.75%)
Jan 15, 2004 5.240 5.242 5.171 5.171 282,502 -0.07(-1.32%)
Jan 14, 2004 5.185 5.293 5.171 5.240 437,533 +0.05(+1.06%)
Jan 13, 2004 5.228 5.321 5.185 5.185 268,721 -0.05(-0.89%)
Jan 12, 2004 5.303 5.336 5.226 5.232 238,699 -0.07(-1.38%)
Jan 09, 2004 5.090 5.305 5.049 5.305 587,644 +0.28(+5.67%)
Jan 08, 2004 4.998 5.051 4.990 5.021 596,995 +0.05(+0.98%)
Jan 07, 2004 4.998 4.998 4.948 4.972 1,030,591 -0.03(-0.53%)
Jan 06, 2004 4.948 5.019 4.939 4.998 983,344 +0.10(+2.07%)
Jan 05, 2004 4.836 4.909 4.813 4.897 730,371 +0.09(+1.90%)
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.