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

Banco Santander Chile ADR (NY: BSAC )

19.90 -0.09 (-0.45%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 21, 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 (%)
Nov 29, 2002 3.627 3.629 3.625 3.627 83,044 +0.00(+0.05%)
Nov 27, 2002 3.645 3.645 3.610 3.625 64,475 +0.02(+0.54%)
Nov 26, 2002 3.645 3.645 3.606 3.606 252,742 -0.06(-1.59%)
Nov 25, 2002 3.664 3.693 3.664 3.664 821,156 -0.01(-0.26%)
Nov 22, 2002 3.647 3.674 3.629 3.674 199,099 +0.02(+0.53%)
Nov 21, 2002 3.567 3.655 3.567 3.655 243,458 +0.11(+3.01%)
Nov 20, 2002 3.538 3.560 3.538 3.548 26,305 +0.01(+0.27%)
Nov 19, 2002 3.567 3.567 3.536 3.538 265,122 -0.02(-0.55%)
Nov 18, 2002 3.577 3.577 3.548 3.558 57,769 +0.02(+0.55%)
Nov 15, 2002 3.558 3.558 3.528 3.538 71,696 -0.03(-0.82%)
Nov 14, 2002 3.528 3.587 3.528 3.567 126,887 +0.04(+1.10%)
Nov 13, 2002 3.402 3.548 3.402 3.528 287,817 +0.16(+4.60%)
Nov 12, 2002 3.317 3.402 3.317 3.373 291,943 +0.06(+1.69%)
Nov 11, 2002 3.276 3.331 3.276 3.317 72,728 +0.05(+1.66%)
Nov 08, 2002 3.275 3.315 3.261 3.263 214,573 +0.01(+0.18%)
Nov 07, 2002 3.354 3.354 3.257 3.257 302,775 -0.12(-3.45%)
Nov 06, 2002 3.373 3.373 3.373 3.373 6,189 -0.01(-0.29%)
Nov 05, 2002 3.377 3.383 3.366 3.383 118,634 +0.01(+0.29%)
Nov 04, 2002 3.373 3.383 3.370 3.373 139,266 +0.00(+0.00%)
Nov 01, 2002 3.354 3.373 3.354 3.373 235,205 +0.03(+0.87%)
Oct 31, 2002 3.364 3.373 3.344 3.344 379,114 -0.01(-0.29%)
Oct 30, 2002 3.370 3.381 3.335 3.354 661,257 -0.02(-0.46%)
Oct 29, 2002 3.354 3.370 3.340 3.370 269,764 +0.03(+1.05%)
Oct 28, 2002 3.309 3.344 3.309 3.335 66,022 +0.03(+1.00%)
Oct 25, 2002 3.327 3.327 3.302 3.302 248,100 -0.03(-0.76%)
Oct 24, 2002 3.364 3.373 3.325 3.327 145,456 -0.03(-0.81%)
Oct 23, 2002 3.373 3.373 3.354 3.354 7,221 -0.03(-0.97%)
Oct 22, 2002 3.373 3.393 3.354 3.387 2,579,007 +0.02(+0.52%)
Oct 21, 2002 3.348 3.387 3.348 3.370 49,001 +0.03(+0.75%)
Oct 18, 2002 3.325 3.354 3.325 3.344 180,530 +0.03(+0.94%)
Oct 17, 2002 3.325 3.344 3.313 3.313 336,302 +0.02(+0.65%)
Oct 16, 2002 3.350 3.350 3.278 3.292 134,108 -0.05(-1.57%)
Oct 15, 2002 3.368 3.451 3.344 3.344 226,436 +0.00(+0.00%)
Oct 14, 2002 3.319 3.354 3.302 3.344 131,013 -0.02(-0.69%)
Oct 11, 2002 3.296 3.422 3.296 3.368 125,339 +0.09(+2.78%)
Oct 10, 2002 3.267 3.296 3.247 3.276 107,286 +0.02(+0.65%)
Oct 09, 2002 3.373 3.373 3.199 3.255 518,896 -0.12(-3.45%)
Oct 08, 2002 3.373 3.389 3.354 3.371 436,883 +0.02(+0.52%)
Oct 07, 2002 3.412 3.412 3.354 3.354 99,549 -0.08(-2.26%)
Oct 04, 2002 3.451 3.470 3.432 3.432 351,260 -0.01(-0.28%)
Oct 03, 2002 3.470 3.509 3.432 3.441 76,338 -0.02(-0.62%)
Oct 02, 2002 3.468 3.490 3.451 3.463 380,661 -0.00(-0.11%)
Oct 01, 2002 3.432 3.476 3.432 3.466 449,263 +0.03(+1.02%)
Sep 30, 2002 3.496 3.496 3.422 3.432 517,864 -0.06(-1.78%)
Sep 27, 2002 3.573 3.573 3.494 3.494 93,875 -0.09(-2.59%)
Sep 26, 2002 3.461 3.635 3.461 3.587 645,783 +0.12(+3.35%)
Sep 25, 2002 3.276 3.470 3.276 3.470 382,208 +0.21(+6.55%)
Sep 24, 2002 3.286 3.286 3.238 3.257 109,865 -0.05(-1.47%)
Sep 23, 2002 3.441 3.441 3.276 3.306 136,687 -0.16(-4.75%)
Sep 20, 2002 3.528 3.528 3.461 3.470 577,181 -0.02(-0.56%)
Sep 19, 2002 3.625 3.625 3.490 3.490 477,116 -0.16(-4.41%)
Sep 18, 2002 3.664 3.693 3.645 3.651 393,040 -0.04(-1.00%)
Sep 17, 2002 3.635 3.732 3.635 3.687 370,345 +0.05(+1.44%)
Sep 16, 2002 3.664 3.664 3.625 3.635 27,337 -0.05(-1.32%)
Sep 13, 2002 3.713 3.713 3.664 3.684 518,896 -0.05(-1.30%)
Sep 12, 2002 3.829 3.829 3.732 3.732 352,292 -0.12(-3.02%)
Sep 11, 2002 3.858 3.870 3.841 3.848 188,267 -0.03(-0.65%)
Sep 10, 2002 3.893 3.907 3.858 3.874 712,321 -0.02(-0.60%)
Sep 09, 2002 3.751 3.897 3.751 3.897 935,664 +0.17(+4.63%)
Sep 06, 2002 3.602 3.742 3.602 3.724 1,521,614 +0.13(+3.50%)
Sep 05, 2002 3.575 3.606 3.575 3.598 313,607 +0.03(+0.98%)
Sep 04, 2002 3.552 3.571 3.552 3.563 322,891 +0.02(+0.60%)
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.