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: 12:39 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 31, 2002 3.141 3.267 3.141 3.212 231,079 +0.07(+2.28%)
Jul 30, 2002 3.131 3.150 3.061 3.141 194,972 +0.00(+0.00%)
Jul 29, 2002 3.117 3.150 3.117 3.141 35,590 -0.03(-0.80%)
Jul 26, 2002 3.083 3.218 3.063 3.166 595,235 +0.07(+2.13%)
Jul 25, 2002 3.238 3.238 3.063 3.100 283,175 -0.14(-4.25%)
Jul 24, 2002 3.224 3.267 3.189 3.238 54,159 -0.03(-1.07%)
Jul 23, 2002 3.284 3.284 3.228 3.273 74,791 -0.06(-1.80%)
Jul 22, 2002 3.344 3.364 3.325 3.333 100,065 -0.04(-1.09%)
Jul 19, 2002 3.337 3.393 3.337 3.370 121,213 +0.08(+2.30%)
Jul 17, 2002 3.296 3.296 3.290 3.294 3,094 +0.01(+0.18%)
Jul 12, 2002 3.296 3.306 3.278 3.288 37,137 -0.03(-0.82%)
Jul 11, 2002 3.306 3.315 3.271 3.315 56,222 -0.01(-0.23%)
Jul 10, 2002 3.309 3.323 3.309 3.323 186,204 +0.01(+0.41%)
Jul 09, 2002 3.309 3.309 3.309 3.309 464,737 +0.00(+0.00%)
Jul 08, 2002 3.340 3.340 3.309 3.309 151,129 -0.03(-0.93%)
Jul 05, 2002 3.344 3.344 3.306 3.340 235,721 +0.04(+1.11%)
Jul 04, 2002 3.296 3.335 3.280 3.304 332,176 +0.00(+0.00%)
Jul 03, 2002 3.296 3.335 3.280 3.304 332,176 -0.01(-0.35%)
Jul 02, 2002 3.344 3.344 3.315 3.315 4,126 -0.06(-1.72%)
Jul 01, 2002 3.366 3.385 3.337 3.373 290,396 +0.01(+0.29%)
Jun 28, 2002 3.402 3.432 3.356 3.364 414,188 -0.05(-1.42%)
Jun 27, 2002 3.412 3.412 3.373 3.412 32,495 +0.01(+0.29%)
Jun 26, 2002 3.412 3.412 3.354 3.402 142,361 -0.07(-1.96%)
Jun 25, 2002 3.587 3.587 3.451 3.470 43,843 -0.02(-0.56%)
Jun 21, 2002 3.567 3.567 3.451 3.490 106,255 -0.09(-2.49%)
Jun 20, 2002 3.684 3.684 3.577 3.579 475,053 -0.07(-2.02%)
Jun 19, 2002 3.687 3.691 3.635 3.653 376,535 -0.05(-1.36%)
Jun 18, 2002 3.742 3.751 3.703 3.703 263,058 -0.02(-0.42%)
Jun 17, 2002 3.693 3.722 3.693 3.718 95,939 +0.04(+1.00%)
Jun 14, 2002 3.674 3.684 3.674 3.682 112,444 -0.00(-0.05%)
Jun 12, 2002 3.687 3.703 3.680 3.684 49,001 +0.00(+0.00%)
Jun 11, 2002 3.703 3.703 3.684 3.684 148,035 -0.01(-0.26%)
Jun 10, 2002 3.711 3.724 3.684 3.693 55,190 -0.03(-0.83%)
Jun 07, 2002 3.722 3.724 3.703 3.724 201,162 -0.01(-0.16%)
Jun 06, 2002 3.755 3.755 3.722 3.730 84,075 -0.02(-0.57%)
Jun 05, 2002 3.790 3.790 3.742 3.751 112,960 -0.08(-2.17%)
May 31, 2002 3.874 3.907 3.835 3.835 135,655 -0.09(-2.32%)
May 28, 2002 3.984 3.984 3.897 3.926 43,843 -0.06(-1.46%)
May 27, 2002 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
May 24, 2002 3.984 3.984 3.984 3.984 0 +0.00(+0.00%)
May 23, 2002 3.974 3.974 3.897 3.984 45,390 -0.01(-0.24%)
May 22, 2002 4.003 4.019 3.965 3.994 227,984 -0.02(-0.53%)
May 21, 2002 4.062 4.062 4.003 4.015 597,814 +0.02(+0.44%)
May 20, 2002 4.003 4.003 3.974 3.998 54,159 -0.01(-0.15%)
May 17, 2002 3.982 4.003 3.965 4.003 42,295 +0.02(+0.54%)
May 16, 2002 3.984 3.984 3.978 3.982 110,381 +0.01(+0.34%)
May 15, 2002 3.965 3.984 3.955 3.969 238,816 +0.03(+0.74%)
May 14, 2002 3.897 3.994 3.897 3.939 588,529 +0.04(+1.09%)
May 13, 2002 3.819 3.897 3.819 3.897 85,623 +0.07(+1.72%)
May 10, 2002 3.823 3.831 3.823 3.831 25,274 +0.00(+0.00%)
May 09, 2002 3.773 3.839 3.773 3.831 435,852 +0.04(+1.02%)
May 08, 2002 3.742 3.792 3.742 3.792 143,908 +0.08(+2.25%)
May 07, 2002 3.761 3.761 3.684 3.709 71,180 -0.03(-0.83%)
May 06, 2002 3.722 3.742 3.722 3.740 32,495 +0.02(+0.47%)
May 03, 2002 3.736 3.736 3.703 3.722 331,144 -0.01(-0.36%)
May 02, 2002 3.761 3.761 3.715 3.736 283,175 -0.03(-0.87%)
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.