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

Banco Santander Chile ADR (NY: BSAC )

19.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2003 3.548 3.554 3.538 3.554 196,004 -0.01(-0.38%)
Mar 28, 2003 3.540 3.567 3.540 3.567 342,492 +0.03(+0.71%)
Mar 27, 2003 3.558 3.567 3.542 3.542 90,781 -0.03(-0.98%)
Mar 26, 2003 3.660 3.660 3.577 3.577 86,654 -0.03(-0.97%)
Mar 25, 2003 3.684 3.686 3.583 3.612 239,331 -0.10(-2.66%)
Mar 24, 2003 3.751 3.751 3.703 3.711 224,889 -0.07(-1.85%)
Mar 21, 2003 3.759 3.781 3.734 3.781 76,854 +0.02(+0.57%)
Mar 20, 2003 3.674 3.759 3.674 3.759 937,211 +0.07(+1.84%)
Mar 19, 2003 3.668 3.691 3.664 3.691 54,159 +0.01(+0.21%)
Mar 18, 2003 3.660 3.693 3.660 3.684 123,276 +0.02(+0.42%)
Mar 17, 2003 3.620 3.672 3.606 3.668 196,004 +0.00(+0.00%)
Mar 14, 2003 3.596 3.668 3.581 3.668 457,515 +0.06(+1.72%)
Mar 13, 2003 3.513 3.606 3.490 3.606 485,369 +0.12(+3.39%)
Mar 12, 2003 3.422 3.490 3.422 3.488 58,285 +0.02(+0.50%)
Mar 11, 2003 3.441 3.470 3.354 3.470 607,614 +0.03(+0.85%)
Mar 10, 2003 3.433 3.465 3.422 3.441 148,035 -0.00(-0.11%)
Mar 07, 2003 3.432 3.461 3.432 3.445 387,882 +0.01(+0.17%)
Mar 06, 2003 3.432 3.441 3.416 3.439 87,170 -0.00(-0.06%)
Mar 05, 2003 3.461 3.474 3.422 3.441 1,032,118 -0.03(-0.84%)
Mar 04, 2003 3.470 3.480 3.465 3.470 432,241 +0.00(+0.00%)
Mar 03, 2003 3.470 3.470 3.470 3.470 26,305 -0.00(-0.06%)
Feb 28, 2003 3.470 3.472 3.461 3.472 81,496 +0.01(+0.39%)
Feb 27, 2003 3.451 3.463 3.424 3.459 119,150 +0.02(+0.68%)
Feb 26, 2003 3.472 3.472 3.435 3.435 12,895 -0.04(-1.06%)
Feb 25, 2003 3.472 3.472 3.435 3.472 204,773 -0.01(-0.22%)
Feb 24, 2003 3.513 3.513 3.451 3.480 105,223 -0.05(-1.48%)
Feb 21, 2003 3.560 3.563 3.521 3.532 578,729 -0.04(-1.14%)
Feb 20, 2003 3.567 3.573 3.550 3.573 338,365 +0.02(+0.44%)
Feb 19, 2003 3.548 3.558 3.548 3.558 225,405 -0.01(-0.27%)
Feb 18, 2003 3.490 3.573 3.490 3.567 598,329 +0.08(+2.22%)
Feb 14, 2003 3.490 3.519 3.480 3.490 443,589 +0.00(+0.00%)
Feb 13, 2003 3.395 3.490 3.395 3.490 548,812 +0.09(+2.80%)
Feb 12, 2003 3.354 3.402 3.344 3.395 444,620 +0.09(+2.70%)
Feb 11, 2003 3.480 3.480 3.306 3.306 482,274 -0.19(-5.33%)
Feb 10, 2003 3.528 3.528 3.486 3.492 544,686 -0.03(-0.77%)
Feb 07, 2003 3.519 3.525 3.505 3.519 104,707 +0.00(+0.06%)
Feb 06, 2003 3.523 3.525 3.497 3.517 35,074 +0.00(+0.06%)
Feb 05, 2003 3.519 3.519 3.490 3.515 189,814 -0.01(-0.38%)
Feb 04, 2003 3.528 3.558 3.528 3.528 115,539 -0.04(-1.09%)
Feb 03, 2003 3.538 3.577 3.538 3.567 299,680 +0.02(+0.55%)
Jan 31, 2003 3.480 3.548 3.480 3.548 282,659 +0.05(+1.39%)
Jan 30, 2003 3.480 3.507 3.480 3.499 219,215 +0.00(+0.00%)
Jan 29, 2003 3.476 3.499 3.449 3.499 217,668 +0.04(+1.12%)
Jan 28, 2003 3.490 3.519 3.402 3.461 162,993 -0.01(-0.28%)
Jan 27, 2003 3.528 3.548 3.465 3.470 452,357 -0.07(-1.86%)
Jan 24, 2003 3.635 3.639 3.532 3.536 234,173 -0.12(-3.24%)
Jan 23, 2003 3.649 3.655 3.625 3.655 91,812 +0.00(+0.11%)
Jan 22, 2003 3.684 3.684 3.645 3.651 161,961 -0.05(-1.47%)
Jan 21, 2003 3.732 3.732 3.664 3.705 348,166 -0.06(-1.65%)
Jan 17, 2003 3.717 3.777 3.713 3.767 44,874 -0.02(-0.61%)
Jan 16, 2003 3.751 3.790 3.751 3.790 47,969 -0.01(-0.15%)
Jan 15, 2003 3.771 3.810 3.771 3.796 555,002 +0.03(+0.67%)
Jan 14, 2003 3.693 3.771 3.693 3.771 691,174 +0.07(+1.83%)
Jan 13, 2003 3.684 3.709 3.684 3.703 207,868 +0.04(+1.06%)
Jan 10, 2003 3.674 3.684 3.664 3.664 176,919 -0.02(-0.42%)
Jan 09, 2003 3.668 3.684 3.666 3.680 443,589 +0.02(+0.42%)
Jan 08, 2003 3.703 3.707 3.645 3.664 138,750 -0.04(-1.05%)
Jan 07, 2003 3.664 3.705 3.664 3.703 138,234 +0.03(+0.95%)
Jan 06, 2003 3.668 3.703 3.655 3.668 233,658 -0.01(-0.32%)
Jan 03, 2003 3.629 3.680 3.629 3.680 27,853 +0.06(+1.77%)
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.