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, 2004 4.857 4.895 4.839 4.839 620,509 -0.07(-1.34%)
Apr 29, 2004 4.924 4.934 4.857 4.905 927,926 -0.05(-0.98%)
Apr 28, 2004 5.041 5.050 4.897 4.953 1,235,344 -0.07(-1.47%)
Apr 27, 2004 5.089 5.089 4.983 5.027 515,801 -0.06(-1.22%)
Apr 26, 2004 5.070 5.110 5.021 5.089 562,223 -0.36(-6.65%)
Apr 23, 2004 5.390 5.475 5.390 5.452 321,860 +0.03(+0.61%)
Apr 22, 2004 5.361 5.425 5.351 5.419 238,816 +0.04(+0.72%)
Apr 21, 2004 5.477 5.477 5.380 5.380 470,411 -0.10(-1.77%)
Apr 20, 2004 5.438 5.545 5.428 5.477 676,731 +0.06(+1.11%)
Apr 19, 2004 5.332 5.425 5.332 5.417 577,697 +0.08(+1.42%)
Apr 16, 2004 5.357 5.364 5.328 5.341 182,593 -0.01(-0.25%)
Apr 15, 2004 5.337 5.363 5.322 5.355 369,313 +0.02(+0.36%)
Apr 14, 2004 5.409 5.428 5.314 5.335 337,334 -0.09(-1.61%)
Apr 13, 2004 5.496 5.506 5.409 5.423 433,789 -0.06(-1.17%)
Apr 12, 2004 5.382 5.520 5.382 5.487 247,584 +0.11(+1.98%)
Apr 08, 2004 5.374 5.438 5.361 5.380 365,703 +0.01(+0.11%)
Apr 07, 2004 5.357 5.413 5.341 5.374 299,680 +0.01(+0.11%)
Apr 06, 2004 5.399 5.399 5.300 5.368 924,832 -0.03(-0.57%)
Apr 05, 2004 5.297 5.399 5.283 5.399 396,651 +0.09(+1.64%)
Apr 02, 2004 5.297 5.438 5.273 5.312 679,310 +0.01(+0.26%)
Apr 01, 2004 5.200 5.302 5.157 5.299 507,548 +0.08(+1.60%)
Mar 31, 2004 5.031 5.215 5.002 5.215 316,186 +0.18(+3.66%)
Mar 30, 2004 4.983 5.031 4.963 5.031 256,353 +0.01(+0.19%)
Mar 29, 2004 5.060 5.060 4.998 5.021 506,517 -0.04(-0.77%)
Mar 26, 2004 5.031 5.095 4.984 5.060 346,618 +0.03(+0.69%)
Mar 25, 2004 4.998 5.031 4.961 5.025 341,460 +0.08(+1.53%)
Mar 24, 2004 4.895 4.950 4.895 4.950 386,335 +0.01(+0.12%)
Mar 23, 2004 4.944 5.039 4.920 4.944 447,199 +0.00(+0.00%)
Mar 22, 2004 5.060 5.060 4.886 4.944 367,766 -0.10(-1.96%)
Mar 19, 2004 5.089 5.128 5.035 5.043 192,393 -0.02(-0.46%)
Mar 18, 2004 5.138 5.140 5.050 5.066 226,436 -0.04(-0.83%)
Mar 17, 2004 5.128 5.157 5.047 5.109 361,576 +0.14(+2.81%)
Mar 16, 2004 4.944 5.039 4.880 4.969 1,960,561 +0.06(+1.30%)
Mar 15, 2004 5.109 5.109 4.905 4.905 395,619 -0.20(-3.98%)
Mar 12, 2004 5.157 5.219 5.076 5.109 459,579 -0.04(-0.75%)
Mar 11, 2004 5.254 5.254 5.147 5.147 428,631 -0.10(-1.99%)
Mar 10, 2004 5.380 5.380 5.252 5.252 293,491 -0.10(-1.92%)
Mar 09, 2004 5.401 5.477 5.322 5.355 892,336 -0.04(-0.83%)
Mar 08, 2004 5.405 5.428 5.349 5.399 124,823 -0.01(-0.11%)
Mar 05, 2004 5.428 5.438 5.341 5.405 250,163 +0.01(+0.11%)
Mar 04, 2004 5.405 5.487 5.351 5.399 172,793 -0.03(-0.61%)
Mar 03, 2004 5.502 5.502 5.405 5.432 311,028 -0.09(-1.62%)
Mar 02, 2004 5.458 5.632 5.458 5.521 1,168,290 +0.07(+1.35%)
Mar 01, 2004 5.351 5.458 5.351 5.448 1,272,998 +0.11(+2.00%)
Feb 27, 2004 5.312 5.349 5.289 5.341 710,258 +0.03(+0.55%)
Feb 26, 2004 5.254 5.337 5.254 5.312 1,831,611 +0.06(+1.14%)
Feb 25, 2004 5.258 5.266 5.250 5.252 863,967 -0.00(-0.04%)
Feb 24, 2004 5.423 5.423 5.240 5.254 1,210,586 -0.17(-3.11%)
Feb 23, 2004 5.448 5.467 5.423 5.423 168,151 -0.05(-0.99%)
Feb 20, 2004 5.506 5.506 5.432 5.477 166,088 -0.08(-1.47%)
Feb 19, 2004 5.671 5.673 5.549 5.558 220,763 -0.22(-3.89%)
Feb 18, 2004 5.913 5.934 5.671 5.783 753,070 -0.15(-2.52%)
Feb 17, 2004 5.748 5.933 5.729 5.933 1,296,725 +0.16(+2.86%)
Feb 13, 2004 5.923 5.923 5.708 5.768 617,930 -0.18(-3.09%)
Feb 12, 2004 5.603 6.020 5.599 5.952 1,687,186 +0.39(+6.97%)
Feb 11, 2004 5.442 5.564 5.438 5.564 350,229 +0.10(+1.88%)
Feb 10, 2004 5.512 5.512 5.415 5.461 355,903 -0.00(-0.04%)
Feb 09, 2004 5.506 5.564 5.461 5.463 349,713 -0.06(-1.12%)
Feb 06, 2004 5.312 5.527 5.312 5.525 428,631 +0.17(+3.26%)
Feb 05, 2004 5.312 5.386 5.312 5.351 176,919 +0.01(+0.22%)
Feb 04, 2004 5.332 5.341 5.273 5.339 368,798 -0.01(-0.18%)
Feb 03, 2004 5.332 5.405 5.322 5.349 393,556 +0.03(+0.66%)
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.