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

Banco Santander Chile ADR (NY: BSAC )

17.98 -0.50 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2002 3.655 3.753 3.655 3.742 241,395 +0.04(+1.05%)
Apr 29, 2002 3.674 3.709 3.633 3.703 171,246 -0.05(-1.24%)
Apr 26, 2002 3.781 3.781 3.707 3.749 27,337 -0.03(-0.82%)
Apr 25, 2002 3.812 3.812 3.781 3.781 9,284 -0.02(-0.51%)
Apr 24, 2002 3.819 3.821 3.800 3.800 123,276 -0.02(-0.51%)
Apr 23, 2002 3.835 3.877 3.819 3.819 21,948,902 -0.05(-1.25%)
Apr 22, 2002 3.897 3.897 3.868 3.868 169,698 +0.01(+0.25%)
Apr 19, 2002 3.858 3.877 3.810 3.858 2,085,385 +0.00(+0.00%)
Apr 18, 2002 3.877 3.955 3.858 3.858 911,937 -0.02(-0.50%)
Apr 17, 2002 3.920 3.967 3.781 3.877 2,918,921 -0.04(-1.09%)
Apr 16, 2002 3.984 4.009 3.916 3.920 1,497,371 -0.06(-1.56%)
Apr 15, 2002 3.955 3.998 3.936 3.982 222,826 +0.00(+0.10%)
Apr 12, 2002 3.974 3.984 3.974 3.978 31,463 +0.02(+0.59%)
Apr 11, 2002 3.897 3.994 3.897 3.955 257,900 +0.01(+0.25%)
Apr 10, 2002 3.908 3.965 3.891 3.945 95,939 +0.03(+0.74%)
Apr 09, 2002 3.877 3.916 3.877 3.916 61,380 +0.04(+1.00%)
Apr 08, 2002 3.885 3.907 3.877 3.877 188,783 -0.01(-0.20%)
Apr 05, 2002 3.877 3.885 3.858 3.885 99,549 +0.03(+0.70%)
Apr 04, 2002 3.819 3.858 3.819 3.858 30,948 +0.02(+0.50%)
Apr 03, 2002 3.887 3.897 3.835 3.839 619,477 -0.05(-1.25%)
Apr 02, 2002 3.868 3.887 3.868 3.887 75,822 +0.03(+0.75%)
Apr 01, 2002 3.887 3.887 3.839 3.858 145,456 -0.04(-1.00%)
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%)
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.