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 (%)
Jul 30, 2004 5.486 5.486 5.405 5.405 197,850 -0.08(-1.41%)
Jul 29, 2004 5.415 5.486 5.415 5.482 417,847 +0.09(+1.62%)
Jul 28, 2004 5.455 5.455 5.395 5.395 352,389 -0.05(-0.93%)
Jul 27, 2004 5.384 5.478 5.384 5.445 93,511 +0.06(+1.13%)
Jul 26, 2004 5.466 5.468 5.354 5.384 199,818 -0.03(-0.60%)
Jul 23, 2004 5.577 5.588 5.403 5.417 236,730 -0.16(-2.88%)
Jul 22, 2004 5.547 5.577 5.537 5.577 151,586 +0.04(+0.73%)
Jul 21, 2004 5.537 5.565 5.486 5.537 227,379 +0.00(+0.00%)
Jul 20, 2004 5.567 5.577 5.500 5.537 152,570 -0.05(-0.91%)
Jul 19, 2004 5.581 5.588 5.567 5.588 115,166 +0.01(+0.18%)
Jul 16, 2004 5.679 5.689 5.575 5.577 51,677 -0.07(-1.19%)
Jul 15, 2004 5.673 5.691 5.638 5.644 203,263 -0.02(-0.36%)
Jul 14, 2004 5.679 5.685 5.642 5.665 265,768 +0.01(+0.22%)
Jul 13, 2004 5.628 5.655 5.628 5.653 110,244 +0.04(+0.80%)
Jul 12, 2004 5.604 5.626 5.604 5.608 208,677 +0.00(+0.07%)
Jul 09, 2004 5.537 5.616 5.506 5.604 207,693 +0.08(+1.47%)
Jul 08, 2004 5.506 5.547 5.506 5.523 243,621 +0.04(+0.67%)
Jul 07, 2004 5.425 5.514 5.405 5.486 200,802 +0.09(+1.66%)
Jul 06, 2004 5.405 5.419 5.344 5.397 373,552 -0.05(-0.86%)
Jul 02, 2004 5.506 5.543 5.443 5.443 97,448 -0.05(-0.92%)
Jul 01, 2004 5.445 5.496 5.405 5.494 450,330 +0.07(+1.27%)
Jun 30, 2004 5.303 5.425 5.283 5.425 452,298 +0.15(+2.89%)
Jun 29, 2004 5.299 5.311 5.273 5.273 188,991 -0.02(-0.31%)
Jun 28, 2004 5.293 5.323 5.289 5.289 266,752 +0.02(+0.46%)
Jun 25, 2004 5.283 5.313 5.262 5.264 136,329 +0.00(+0.04%)
Jun 24, 2004 5.222 5.293 5.222 5.262 113,689 +0.07(+1.37%)
Jun 23, 2004 5.143 5.212 5.130 5.191 342,054 +0.07(+1.35%)
Jun 22, 2004 5.141 5.147 5.080 5.122 187,514 -0.00(-0.08%)
Jun 21, 2004 5.171 5.181 5.126 5.126 324,828 -0.06(-1.17%)
Jun 18, 2004 5.222 5.222 5.187 5.187 45,771 -0.01(-0.27%)
Jun 17, 2004 5.240 5.240 5.161 5.202 154,047 -0.04(-0.74%)
Jun 16, 2004 5.267 5.267 5.191 5.240 150,110 -0.04(-0.81%)
Jun 15, 2004 5.181 5.293 5.171 5.283 149,125 +0.09(+1.76%)
Jun 14, 2004 5.323 5.323 5.175 5.191 177,671 -0.13(-2.48%)
Jun 10, 2004 5.303 5.336 5.293 5.323 71,855 +0.04(+0.77%)
Jun 09, 2004 5.445 5.445 5.283 5.283 202,279 -0.15(-2.84%)
Jun 08, 2004 5.425 5.451 5.388 5.437 104,338 -0.02(-0.34%)
Jun 07, 2004 5.334 5.486 5.334 5.455 214,583 +0.17(+3.27%)
Jun 04, 2004 5.344 5.364 5.281 5.283 156,016 -0.03(-0.57%)
Jun 03, 2004 5.354 5.354 5.297 5.313 134,360 -0.03(-0.57%)
Jun 02, 2004 5.374 5.384 5.313 5.344 87,605 -0.01(-0.27%)
Jun 01, 2004 5.334 5.374 5.307 5.358 260,354 -0.03(-0.57%)
May 28, 2004 5.384 5.388 5.319 5.388 367,154 +0.02(+0.45%)
May 27, 2004 5.293 5.386 5.258 5.364 575,339 +0.10(+1.85%)
May 26, 2004 5.222 5.301 5.195 5.267 542,364 +0.07(+1.25%)
May 25, 2004 5.069 5.202 5.069 5.202 439,502 +0.14(+2.81%)
May 24, 2004 5.019 5.076 5.015 5.059 335,655 +0.04(+0.85%)
May 21, 2004 4.958 5.045 4.958 5.017 140,266 +0.10(+1.98%)
May 20, 2004 5.100 5.100 4.919 4.919 220,981 -0.20(-3.85%)
May 19, 2004 5.141 5.228 5.116 5.116 225,903 +0.00(+0.08%)
May 18, 2004 5.100 5.155 5.019 5.112 239,683 +0.07(+1.41%)
May 17, 2004 5.059 5.059 4.958 5.041 224,426 -0.06(-1.12%)
May 14, 2004 5.019 5.112 5.002 5.098 219,013 +0.10(+1.91%)
May 13, 2004 4.978 5.069 4.948 5.002 232,301 +0.02(+0.49%)
May 12, 2004 5.059 5.059 4.923 4.978 179,147 -0.09(-1.80%)
May 11, 2004 4.787 5.108 4.787 5.069 656,054 +0.28(+5.94%)
May 10, 2004 4.948 4.948 4.783 4.785 547,286 -0.19(-3.84%)
May 07, 2004 5.080 5.080 4.927 4.976 1,314,570 -0.10(-2.00%)
May 06, 2004 5.283 5.283 5.045 5.078 681,647 -0.23(-4.29%)
May 05, 2004 5.141 5.323 5.141 5.305 691,490 +0.16(+3.20%)
May 04, 2004 5.057 5.161 5.057 5.141 736,277 +0.08(+1.65%)
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.