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 (%)
Mar 29, 2002 3.897 3.897 3.897 3.897 5,158 +0.00(+0.00%)
Mar 28, 2002 3.897 3.897 3.897 3.897 5,158 +0.02(+0.50%)
Mar 27, 2002 3.877 3.895 3.877 3.877 153,193 -0.01(-0.35%)
Mar 26, 2002 3.877 3.891 3.877 3.891 72,212 +0.01(+0.20%)
Mar 25, 2002 3.887 3.887 3.877 3.883 20,632 -0.02(-0.45%)
Mar 22, 2002 3.839 3.907 3.839 3.901 137,203 -0.03(-0.64%)
Mar 21, 2002 3.957 3.957 3.877 3.926 186,720 -0.05(-1.22%)
Mar 20, 2002 4.019 4.033 3.965 3.974 224,373 -0.06(-1.58%)
Mar 19, 2002 4.166 4.166 4.038 4.038 115,023 -0.13(-3.03%)
Mar 18, 2002 4.155 4.168 4.155 4.164 10,316 -0.00(-0.09%)
Mar 15, 2002 4.073 4.168 4.073 4.168 44,358 -0.26(-5.95%)
Mar 14, 2002 4.364 4.432 4.362 4.432 75,307 +0.07(+1.60%)
Mar 13, 2002 4.382 4.382 4.362 4.362 63,443 -0.02(-0.44%)
Mar 12, 2002 4.401 4.401 4.382 4.382 26,821 -0.06(-1.31%)
Mar 11, 2002 4.411 4.440 4.401 4.440 39,200 +0.01(+0.22%)
Mar 08, 2002 4.440 4.463 4.420 4.430 238,816 +0.01(+0.22%)
Mar 07, 2002 4.440 4.440 4.420 4.420 84,075 -0.02(-0.44%)
Mar 06, 2002 4.362 4.440 4.362 4.440 5,158 +0.11(+2.46%)
Mar 05, 2002 4.323 4.368 4.323 4.333 82,528 +0.12(+2.76%)
Mar 04, 2002 4.217 4.217 4.217 4.217 4,074,832 +0.02(+0.46%)
Mar 01, 2002 4.120 4.215 4.120 4.197 54,159 +0.10(+2.36%)
Feb 28, 2002 4.056 4.130 4.056 4.100 54,674 +0.07(+1.68%)
Feb 27, 2002 4.033 4.033 4.033 4.033 0 +0.00(+0.00%)
Feb 26, 2002 4.071 4.081 4.033 4.033 46,937 -0.03(-0.72%)
Feb 25, 2002 4.062 4.062 4.062 4.062 0 +0.00(+0.00%)
Feb 22, 2002 4.050 4.071 4.050 4.062 139,782 -0.01(-0.14%)
Feb 21, 2002 4.042 4.067 4.042 4.067 1,547 +0.02(+0.38%)
Feb 20, 2002 4.091 4.091 4.033 4.052 379,114 -0.01(-0.33%)
Feb 19, 2002 4.100 4.110 4.062 4.066 141,329 -0.02(-0.38%)
Feb 18, 2002 4.081 4.100 4.062 4.081 42,295 +0.00(+0.00%)
Feb 15, 2002 4.081 4.100 4.062 4.081 42,295 +0.02(+0.48%)
Feb 14, 2002 4.081 4.081 4.052 4.062 172,277 -0.03(-0.71%)
Feb 13, 2002 4.081 4.130 4.071 4.091 128,434 +0.02(+0.48%)
Feb 12, 2002 3.974 4.071 3.974 4.071 291,943 +0.10(+2.44%)
Feb 11, 2002 4.013 4.013 3.941 3.974 2,041,026 -0.06(-1.44%)
Feb 08, 2002 4.081 4.081 4.033 4.033 104,707 -0.07(-1.65%)
Feb 07, 2002 4.149 4.149 4.100 4.100 26,305 -0.07(-1.63%)
Feb 06, 2002 4.168 4.168 4.168 4.168 0 +0.00(+0.00%)
Feb 05, 2002 4.149 4.168 4.149 4.168 9,800 +0.04(+0.94%)
Feb 04, 2002 4.130 4.130 4.130 4.130 0 +0.00(+0.00%)
Feb 01, 2002 4.188 4.188 4.130 4.130 18,568 -0.08(-1.84%)
Jan 31, 2002 4.081 4.207 4.081 4.207 94,907 +0.13(+3.14%)
Jan 30, 2002 4.071 4.079 4.071 4.079 39,200 +0.01(+0.19%)
Jan 29, 2002 4.149 4.149 4.071 4.071 82,528 -0.10(-2.33%)
Jan 28, 2002 4.168 4.168 4.168 4.168 265,637 +0.01(+0.33%)
Jan 25, 2002 4.149 4.155 4.149 4.155 2,579 -0.00(-0.09%)
Jan 24, 2002 4.159 4.180 4.159 4.159 116,055 -0.05(-1.15%)
Jan 23, 2002 4.207 4.207 4.207 4.207 0 +0.00(+0.00%)
Jan 22, 2002 4.207 4.207 4.207 4.207 0 +0.00(+0.00%)
Jan 21, 2002 4.252 4.254 4.207 4.207 84,591 +0.00(+0.00%)
Jan 18, 2002 4.252 4.254 4.207 4.207 84,591 -0.06(-1.36%)
Jan 17, 2002 4.246 4.285 4.246 4.265 19,600 +0.00(+0.00%)
Jan 16, 2002 4.226 4.265 4.226 4.265 7,737 +0.06(+1.38%)
Jan 15, 2002 4.147 4.209 4.147 4.207 135,655 +0.06(+1.40%)
Jan 14, 2002 4.236 4.236 4.149 4.149 238,816 -0.09(-2.06%)
Jan 11, 2002 4.265 4.265 4.236 4.236 3,094 -0.03(-0.68%)
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.