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

Banco Santander Chile ADR (NY: BSAC )

19.75 +0.05 (+0.25%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 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 31, 2003 4.362 4.430 4.356 4.391 140,298 +0.04(+1.03%)
Jul 30, 2003 4.327 4.372 4.304 4.347 394,072 +0.02(+0.40%)
Jul 29, 2003 4.341 4.341 4.314 4.329 660,741 -0.01(-0.22%)
Jul 28, 2003 4.333 4.347 4.304 4.339 457,515 +0.02(+0.36%)
Jul 25, 2003 4.188 4.323 4.188 4.323 288,848 +0.12(+2.81%)
Jul 24, 2003 4.149 4.205 4.149 4.205 238,300 +0.07(+1.59%)
Jul 23, 2003 4.120 4.182 4.120 4.139 331,660 +0.03(+0.80%)
Jul 22, 2003 4.098 4.112 4.075 4.106 107,286 +0.02(+0.38%)
Jul 21, 2003 4.120 4.120 4.091 4.091 253,774 -0.03(-0.71%)
Jul 18, 2003 4.100 4.124 4.100 4.120 215,089 +0.03(+0.71%)
Jul 17, 2003 4.159 4.159 4.058 4.091 495,685 -0.06(-1.36%)
Jul 16, 2003 4.139 4.168 4.139 4.147 659,194 +0.02(+0.42%)
Jul 15, 2003 4.120 4.149 4.118 4.130 22,695 +0.03(+0.61%)
Jul 14, 2003 4.042 4.110 4.042 4.104 112,960 +0.09(+2.12%)
Jul 11, 2003 4.003 4.033 4.003 4.019 181,046 +0.00(+0.05%)
Jul 10, 2003 3.974 4.031 3.974 4.017 757,712 +0.02(+0.58%)
Jul 09, 2003 3.990 4.000 3.990 3.994 17,537 +0.01(+0.24%)
Jul 08, 2003 4.033 4.033 3.974 3.984 438,431 -0.06(-1.39%)
Jul 07, 2003 4.003 4.067 4.003 4.040 623,604 +0.04(+1.07%)
Jul 03, 2003 3.974 4.000 3.965 3.998 23,726 -0.03(-0.63%)
Jul 02, 2003 3.994 4.038 3.994 4.023 180,530 +0.05(+1.32%)
Jul 01, 2003 3.908 3.971 3.897 3.971 258,932 +0.01(+0.34%)
Jun 30, 2003 3.974 3.988 3.955 3.957 146,487 +0.00(+0.00%)
Jun 27, 2003 3.974 3.974 3.926 3.957 290,396 -0.02(-0.44%)
Jun 26, 2003 3.945 3.974 3.945 3.974 72,212 +0.01(+0.24%)
Jun 25, 2003 3.974 3.976 3.959 3.965 102,128 -0.01(-0.20%)
Jun 24, 2003 3.974 3.986 3.965 3.972 172,793 +0.01(+0.20%)
Jun 23, 2003 4.013 4.013 3.965 3.965 13,926 -0.03(-0.73%)
Jun 20, 2003 4.013 4.013 3.965 3.994 167,635 -0.03(-0.72%)
Jun 19, 2003 4.013 4.025 4.002 4.023 170,214 +0.00(+0.05%)
Jun 18, 2003 4.050 4.054 4.009 4.021 100,581 -0.02(-0.48%)
Jun 17, 2003 4.038 4.120 4.038 4.040 603,487 +0.00(+0.05%)
Jun 16, 2003 4.040 4.044 4.003 4.038 156,287 -0.02(-0.53%)
Jun 13, 2003 4.091 4.112 4.052 4.060 421,925 -0.01(-0.29%)
Jun 12, 2003 4.110 4.110 4.071 4.071 463,189 -0.03(-0.85%)
Jun 11, 2003 4.110 4.110 4.042 4.106 374,471 -0.00(-0.09%)
Jun 10, 2003 4.130 4.130 4.071 4.110 79,949 -0.01(-0.24%)
Jun 09, 2003 4.110 4.130 4.100 4.120 166,088 -0.01(-0.19%)
Jun 06, 2003 4.178 4.193 4.100 4.128 980,022 -0.07(-1.66%)
Jun 05, 2003 4.195 4.197 4.168 4.197 22,695 -0.01(-0.14%)
Jun 04, 2003 4.207 4.226 4.197 4.203 143,392 -0.01(-0.32%)
Jun 03, 2003 4.242 4.242 4.215 4.217 66,538 -0.03(-0.59%)
Jun 02, 2003 4.236 4.256 4.236 4.242 235,205 +0.01(+0.23%)
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%)
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.