Skip to main content

Banco Santander Chile ADR (NY: BSAC )

19.54 -0.14 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 4.368 4.368 4.236 4.257 154,047 -0.13(-2.96%)
Aug 28, 2003 4.399 4.429 4.368 4.387 73,332 +0.01(+0.19%)
Aug 27, 2003 4.480 4.480 4.368 4.379 570,418 -0.07(-1.64%)
Aug 26, 2003 4.513 4.513 4.429 4.452 76,777 -0.07(-1.53%)
Aug 25, 2003 4.531 4.561 4.521 4.521 88,097 -0.05(-1.16%)
Aug 22, 2003 4.602 4.602 4.570 4.574 150,110 -0.01(-0.13%)
Aug 21, 2003 4.541 4.622 4.541 4.580 507,421 +0.06(+1.30%)
Aug 20, 2003 4.559 4.576 4.515 4.521 116,642 -0.04(-0.80%)
Aug 19, 2003 4.582 4.590 4.547 4.557 266,260 -0.04(-0.97%)
Aug 18, 2003 4.612 4.655 4.592 4.602 36,420 -0.03(-0.66%)
Aug 15, 2003 4.622 4.633 4.622 4.633 253,956 -0.01(-0.22%)
Aug 14, 2003 4.580 4.653 4.580 4.643 446,885 +0.05(+1.11%)
Aug 13, 2003 4.511 4.592 4.494 4.592 723,481 +0.09(+2.03%)
Aug 12, 2003 4.470 4.501 4.468 4.501 436,549 +0.03(+0.59%)
Aug 11, 2003 4.480 4.480 4.460 4.474 634,891 -0.01(-0.14%)
Aug 08, 2003 4.458 4.490 4.458 4.480 23,623 +0.02(+0.46%)
Aug 07, 2003 4.474 4.484 4.429 4.460 94,495 -0.01(-0.32%)
Aug 06, 2003 4.490 4.501 4.470 4.474 209,169 -0.02(-0.36%)
Aug 05, 2003 4.490 4.541 4.490 4.490 466,571 -0.01(-0.23%)
Aug 04, 2003 4.582 4.582 4.490 4.501 114,674 -0.09(-2.03%)
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.