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

Banco Santander Chile ADR (NY: BSAC )

19.88 -0.11 (-0.55%)
Streaming Delayed Price Updated: 2:18 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 (%)
Jul 30, 2004 5.235 5.235 5.157 5.157 207,352 -0.07(-1.41%)
Jul 29, 2004 5.167 5.235 5.167 5.231 437,915 +0.08(+1.62%)
Jul 28, 2004 5.205 5.205 5.147 5.147 369,313 -0.05(-0.93%)
Jul 27, 2004 5.138 5.227 5.138 5.196 98,002 +0.06(+1.13%)
Jul 26, 2004 5.215 5.217 5.109 5.138 209,415 -0.03(-0.60%)
Jul 23, 2004 5.322 5.332 5.155 5.169 248,100 -0.15(-2.88%)
Jul 22, 2004 5.293 5.322 5.283 5.322 158,866 +0.04(+0.73%)
Jul 21, 2004 5.283 5.310 5.235 5.283 238,300 +0.00(+0.00%)
Jul 20, 2004 5.312 5.322 5.248 5.283 159,898 -0.05(-0.91%)
Jul 19, 2004 5.326 5.332 5.312 5.332 120,697 +0.01(+0.18%)
Jul 16, 2004 5.419 5.428 5.320 5.322 54,159 -0.06(-1.19%)
Jul 15, 2004 5.413 5.430 5.380 5.386 213,026 -0.02(-0.36%)
Jul 14, 2004 5.419 5.425 5.384 5.405 278,532 +0.01(+0.22%)
Jul 13, 2004 5.370 5.395 5.370 5.394 115,539 +0.04(+0.80%)
Jul 12, 2004 5.347 5.368 5.347 5.351 218,699 +0.00(+0.07%)
Jul 09, 2004 5.283 5.359 5.254 5.347 217,668 +0.08(+1.47%)
Jul 08, 2004 5.254 5.293 5.254 5.269 255,321 +0.03(+0.67%)
Jul 07, 2004 5.176 5.262 5.157 5.235 210,447 +0.09(+1.66%)
Jul 06, 2004 5.157 5.171 5.099 5.149 391,493 -0.04(-0.86%)
Jul 02, 2004 5.254 5.289 5.194 5.194 102,128 -0.05(-0.92%)
Jul 01, 2004 5.196 5.244 5.157 5.242 471,958 +0.07(+1.27%)
Jun 30, 2004 5.060 5.176 5.041 5.176 474,021 +0.15(+2.89%)
Jun 29, 2004 5.056 5.068 5.031 5.031 198,067 -0.02(-0.31%)
Jun 28, 2004 5.050 5.079 5.047 5.047 279,564 +0.02(+0.46%)
Jun 25, 2004 5.041 5.070 5.021 5.023 142,877 +0.00(+0.04%)
Jun 24, 2004 4.983 5.050 4.983 5.021 119,150 +0.07(+1.37%)
Jun 23, 2004 4.907 4.973 4.895 4.953 358,482 +0.07(+1.35%)
Jun 22, 2004 4.905 4.911 4.847 4.888 196,520 -0.00(-0.08%)
Jun 21, 2004 4.934 4.944 4.891 4.891 340,429 -0.06(-1.18%)
Jun 18, 2004 4.983 4.983 4.950 4.950 47,969 -0.01(-0.27%)
Jun 17, 2004 5.000 5.000 4.924 4.963 161,445 -0.04(-0.74%)
Jun 16, 2004 5.025 5.025 4.953 5.000 157,319 -0.04(-0.81%)
Jun 15, 2004 4.944 5.050 4.934 5.041 156,287 +0.09(+1.76%)
Jun 14, 2004 5.079 5.079 4.938 4.953 186,204 -0.13(-2.48%)
Jun 10, 2004 5.060 5.091 5.050 5.079 75,307 +0.04(+0.77%)
Jun 09, 2004 5.196 5.196 5.041 5.041 211,994 -0.15(-2.84%)
Jun 08, 2004 5.176 5.202 5.142 5.188 109,349 -0.02(-0.34%)
Jun 07, 2004 5.089 5.235 5.089 5.205 224,889 +0.16(+3.27%)
Jun 04, 2004 5.099 5.118 5.039 5.041 163,509 -0.03(-0.57%)
Jun 03, 2004 5.109 5.109 5.054 5.070 140,813 -0.03(-0.57%)
Jun 02, 2004 5.128 5.138 5.070 5.099 91,812 -0.01(-0.27%)
Jun 01, 2004 5.089 5.128 5.064 5.112 272,859 -0.03(-0.57%)
May 28, 2004 5.138 5.142 5.076 5.142 384,787 +0.02(+0.45%)
May 27, 2004 5.050 5.140 5.017 5.118 602,972 +0.09(+1.85%)
May 26, 2004 4.983 5.058 4.957 5.025 568,413 +0.06(+1.25%)
May 25, 2004 4.837 4.963 4.837 4.963 460,610 +0.14(+2.81%)
May 24, 2004 4.789 4.843 4.785 4.827 351,776 +0.04(+0.85%)
May 21, 2004 4.731 4.814 4.731 4.787 147,003 +0.09(+1.98%)
May 20, 2004 4.866 4.866 4.694 4.694 231,594 -0.19(-3.85%)
May 19, 2004 4.905 4.988 4.882 4.882 236,752 +0.00(+0.08%)
May 18, 2004 4.866 4.919 4.789 4.878 251,195 +0.07(+1.41%)
May 17, 2004 4.827 4.827 4.731 4.810 235,205 -0.05(-1.12%)
May 14, 2004 4.789 4.878 4.773 4.864 229,531 +0.09(+1.91%)
May 13, 2004 4.750 4.837 4.721 4.773 243,458 +0.02(+0.49%)
May 12, 2004 4.827 4.827 4.698 4.750 187,751 -0.09(-1.80%)
May 11, 2004 4.568 4.874 4.568 4.837 687,563 +0.27(+5.94%)
May 10, 2004 4.721 4.721 4.564 4.566 573,571 -0.18(-3.84%)
May 07, 2004 4.847 4.847 4.701 4.748 1,377,705 -0.10(-2.00%)
May 06, 2004 5.041 5.041 4.814 4.845 714,385 -0.22(-4.29%)
May 05, 2004 4.905 5.079 4.905 5.062 724,701 +0.16(+3.20%)
May 04, 2004 4.825 4.924 4.825 4.905 771,639 +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.