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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 4.139 4.236 4.120 4.232 272,343 +0.08(+2.01%)
May 29, 2003 4.075 4.159 4.075 4.149 250,163 +0.07(+1.81%)
May 28, 2003 3.957 4.085 3.957 4.075 519,412 +0.12(+3.04%)
May 27, 2003 3.912 3.955 3.887 3.955 161,961 +0.02(+0.59%)
May 23, 2003 3.901 3.938 3.877 3.932 44,358 +0.03(+0.90%)
May 22, 2003 3.945 3.955 3.862 3.897 418,830 -0.05(-1.37%)
May 21, 2003 4.013 4.013 3.907 3.951 138,750 -0.18(-4.36%)
May 20, 2003 4.161 4.176 4.118 4.131 185,688 +0.00(+0.05%)
May 19, 2003 4.197 4.207 4.130 4.130 972,285 -0.09(-2.07%)
May 16, 2003 4.209 4.217 4.209 4.217 19,600 +0.01(+0.23%)
May 15, 2003 4.226 4.226 4.186 4.207 156,287 -0.03(-0.69%)
May 14, 2003 4.236 4.248 4.207 4.236 133,592 +0.01(+0.23%)
May 13, 2003 4.226 4.248 4.219 4.226 153,708 -0.02(-0.46%)
May 12, 2003 4.207 4.261 4.207 4.246 42,811 +0.04(+0.92%)
May 09, 2003 4.372 4.372 4.197 4.207 368,798 -0.12(-2.82%)
May 08, 2003 4.343 4.349 4.308 4.329 131,013 -0.02(-0.53%)
May 07, 2003 4.304 4.360 4.294 4.352 560,160 +0.06(+1.49%)
May 06, 2003 4.411 4.420 4.269 4.288 757,712 -0.13(-2.98%)
May 05, 2003 4.382 4.420 4.382 4.420 111,413 +0.04(+0.88%)
May 02, 2003 4.246 4.382 4.246 4.382 214,057 +0.11(+2.63%)
May 01, 2003 4.246 4.285 4.207 4.269 64,990 +0.04(+0.92%)
Apr 30, 2003 4.217 4.234 4.182 4.230 1,363,779 +0.01(+0.32%)
Apr 29, 2003 4.188 4.226 4.188 4.217 526,117 +0.04(+0.98%)
Apr 28, 2003 4.168 4.178 4.157 4.176 232,110 +0.01(+0.28%)
Apr 25, 2003 4.122 4.168 4.122 4.164 332,176 +0.03(+0.80%)
Apr 24, 2003 3.982 4.131 3.982 4.131 2,186,482 +0.18(+4.46%)
Apr 23, 2003 3.932 3.955 3.932 3.955 6,705 +0.02(+0.59%)
Apr 22, 2003 3.887 3.932 3.879 3.932 263,574 +0.04(+1.15%)
Apr 21, 2003 3.852 3.887 3.852 3.887 46,937 +0.05(+1.26%)
Apr 17, 2003 3.916 3.916 3.839 3.839 26,305 -0.06(-1.49%)
Apr 16, 2003 3.877 3.907 3.858 3.897 416,251 +0.00(+0.10%)
Apr 15, 2003 3.864 3.893 3.839 3.893 51,064 +0.03(+0.90%)
Apr 14, 2003 3.800 3.868 3.771 3.858 219,731 +0.08(+2.05%)
Apr 11, 2003 3.728 3.800 3.728 3.781 74,791 +0.06(+1.56%)
Apr 10, 2003 3.713 3.757 3.703 3.722 82,528 -0.04(-0.98%)
Apr 09, 2003 3.684 3.759 3.684 3.759 286,269 +0.05(+1.31%)
Apr 08, 2003 3.664 3.711 3.664 3.711 195,488 +0.03(+0.79%)
Apr 07, 2003 3.682 3.684 3.651 3.682 469,379 +0.00(+0.00%)
Apr 04, 2003 3.666 3.682 3.645 3.682 19,084 +0.00(+0.11%)
Apr 03, 2003 3.684 3.684 3.670 3.678 22,179 -0.01(-0.16%)
Apr 02, 2003 3.587 3.699 3.581 3.684 169,698 +0.12(+3.26%)
Apr 01, 2003 3.554 3.567 3.538 3.567 53,127 +0.01(+0.38%)
Mar 31, 2003 3.548 3.554 3.538 3.554 196,004 -0.01(-0.38%)
Mar 28, 2003 3.540 3.567 3.540 3.567 342,492 +0.03(+0.71%)
Mar 27, 2003 3.558 3.567 3.542 3.542 90,781 -0.03(-0.98%)
Mar 26, 2003 3.660 3.660 3.577 3.577 86,654 -0.03(-0.97%)
Mar 25, 2003 3.684 3.686 3.583 3.612 239,331 -0.10(-2.66%)
Mar 24, 2003 3.751 3.751 3.703 3.711 224,889 -0.07(-1.85%)
Mar 21, 2003 3.759 3.781 3.734 3.781 76,854 +0.02(+0.57%)
Mar 20, 2003 3.674 3.759 3.674 3.759 937,211 +0.07(+1.84%)
Mar 19, 2003 3.668 3.691 3.664 3.691 54,159 +0.01(+0.21%)
Mar 18, 2003 3.660 3.693 3.660 3.684 123,276 +0.02(+0.42%)
Mar 17, 2003 3.620 3.672 3.606 3.668 196,004 +0.00(+0.00%)
Mar 14, 2003 3.596 3.668 3.581 3.668 457,515 +0.06(+1.72%)
Mar 13, 2003 3.513 3.606 3.490 3.606 485,369 +0.12(+3.39%)
Mar 12, 2003 3.422 3.490 3.422 3.488 58,285 +0.02(+0.50%)
Mar 11, 2003 3.441 3.470 3.354 3.470 607,614 +0.03(+0.85%)
Mar 10, 2003 3.433 3.465 3.422 3.441 148,035 -0.00(-0.11%)
Mar 07, 2003 3.432 3.461 3.432 3.445 387,882 +0.01(+0.17%)
Mar 06, 2003 3.432 3.441 3.416 3.439 87,170 -0.00(-0.06%)
Mar 05, 2003 3.461 3.474 3.422 3.441 1,032,118 -0.03(-0.84%)
Mar 04, 2003 3.470 3.480 3.465 3.470 432,241 +0.00(+0.00%)
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.