Banco Santander Chile ADR (NY: BSAC )

20.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 4.836 4.836 4.785 4.832 112,213 -0.00(-0.08%)
Dec 30, 2003 4.836 4.842 4.826 4.836 379,458 +0.00(+0.00%)
Dec 29, 2003 4.836 4.856 4.815 4.836 175,702 +0.02(+0.42%)
Dec 26, 2003 4.830 4.856 4.805 4.815 59,551 +0.04(+0.77%)
Dec 24, 2003 4.805 4.822 4.775 4.779 108,768 -0.01(-0.13%)
Dec 23, 2003 4.763 4.836 4.763 4.785 2,785,157 +0.05(+1.07%)
Dec 22, 2003 4.744 4.744 4.704 4.734 449,838 -0.01(-0.17%)
Dec 19, 2003 4.724 4.746 4.698 4.742 858,826 +0.02(+0.47%)
Dec 18, 2003 4.653 4.724 4.643 4.720 218,028 +0.03(+0.61%)
Dec 17, 2003 4.712 4.712 4.629 4.692 171,273 -0.01(-0.13%)
Dec 16, 2003 4.724 4.734 4.698 4.698 1,845,123 -0.06(-1.28%)
Dec 15, 2003 4.765 4.793 4.759 4.759 319,414 +0.02(+0.51%)
Dec 12, 2003 4.755 4.755 4.755 4.734 347,960 +0.02(+0.43%)
Dec 11, 2003 4.714 4.734 4.702 4.714 186,530 +0.02(+0.52%)
Dec 10, 2003 4.724 4.724 4.683 4.689 145,680 -0.05(-1.07%)
Dec 09, 2003 4.738 4.744 4.720 4.740 277,580 +0.00(+0.00%)
Dec 08, 2003 4.744 4.757 4.722 4.740 126,978 +0.02(+0.39%)
Dec 05, 2003 4.805 4.824 4.781 4.722 262,815 -0.10(-2.15%)
Dec 04, 2003 4.836 4.836 4.759 4.826 349,436 +0.03(+0.64%)
Dec 03, 2003 4.917 4.917 4.815 4.795 468,540 -0.05(-1.05%)
Dec 02, 2003 4.815 4.874 4.801 4.846 503,976 +0.07(+1.36%)
Dec 01, 2003 4.870 4.887 4.781 4.781 208,677 -0.04(-0.80%)
Nov 28, 2003 4.755 4.828 4.755 4.820 171,273 +0.04(+0.94%)
Nov 26, 2003 4.773 4.970 4.755 4.775 500,530 +0.04(+0.86%)
Nov 25, 2003 4.710 4.710 4.683 4.734 528,092 +0.02(+0.52%)
Nov 24, 2003 4.694 4.710 4.685 4.710 429,659 +0.05(+1.18%)
Nov 21, 2003 4.627 4.659 4.627 4.655 462,142 +0.03(+0.61%)
Nov 20, 2003 4.592 4.627 4.572 4.627 228,856 +0.08(+1.65%)
Nov 19, 2003 4.612 4.622 4.505 4.551 217,044 -0.06(-1.32%)
Nov 18, 2003 4.704 4.704 4.633 4.612 270,198 -0.10(-2.20%)
Nov 17, 2003 4.781 4.781 4.716 4.716 542,857 -0.08(-1.65%)
Nov 14, 2003 4.755 4.809 4.755 4.795 887,864 +0.02(+0.43%)
Nov 13, 2003 4.683 4.809 4.683 4.775 138,790 +0.12(+2.53%)
Nov 12, 2003 4.592 4.657 4.592 4.657 226,395 +0.09(+1.96%)
Nov 11, 2003 4.622 4.622 4.535 4.568 281,025 +0.01(+0.13%)
Nov 10, 2003 4.694 4.694 4.561 4.561 267,737 -0.16(-3.40%)
Nov 07, 2003 4.755 4.795 4.675 4.722 378,966 +0.02(+0.52%)
Nov 06, 2003 4.809 4.809 4.651 4.698 479,367 -0.17(-3.43%)
Nov 05, 2003 4.917 4.917 4.864 4.864 82,191 +0.00(+0.08%)
Nov 04, 2003 4.917 4.917 4.852 4.860 291,326 -0.03(-0.66%)
Nov 03, 2003 4.866 4.907 4.856 4.893 402,098 +0.07(+1.35%)
Oct 31, 2003 4.968 4.968 4.828 4.828 824,375 -0.19(-3.77%)
Oct 30, 2003 5.100 5.100 5.017 5.017 175,210 +0.01(+0.28%)
Oct 29, 2003 4.998 5.021 4.990 5.002 143,219 +0.03(+0.70%)
Oct 28, 2003 4.950 4.968 4.905 4.968 356,819 +0.03(+0.62%)
Oct 27, 2003 4.970 5.059 4.937 4.937 138,790 +0.00(+0.00%)
Oct 24, 2003 4.876 4.937 4.866 4.937 216,552 +0.06(+1.25%)
Oct 23, 2003 4.968 4.968 4.868 4.876 479,367 -0.10(-2.00%)
Oct 22, 2003 4.988 4.988 4.958 4.976 355,834 -0.00(-0.04%)
Oct 21, 2003 4.958 5.004 4.946 4.978 707,732 +0.04(+0.86%)
Oct 20, 2003 4.958 4.964 4.919 4.935 419,816 -0.00(-0.04%)
Oct 17, 2003 4.872 4.988 4.927 4.937 260,354 +0.07(+1.33%)
Oct 16, 2003 4.828 4.887 4.828 4.872 1,300,297 +0.06(+1.18%)
Oct 15, 2003 4.815 4.836 4.815 4.815 2,350,576 +0.03(+0.72%)
Oct 14, 2003 4.805 4.805 4.744 4.781 665,405 +0.03(+0.56%)
Oct 13, 2003 4.724 4.775 4.724 4.755 659,992 +0.03(+0.60%)
Oct 10, 2003 4.742 4.742 4.710 4.726 175,702 +0.01(+0.26%)
Oct 09, 2003 4.742 4.742 4.712 4.714 129,931 -0.02(-0.43%)
Oct 08, 2003 4.744 4.744 4.708 4.734 523,170 +0.02(+0.47%)
Oct 07, 2003 4.673 4.724 4.704 4.712 417,355 +0.04(+0.83%)
Oct 06, 2003 4.653 4.673 4.633 4.673 97,448 +0.00(+0.00%)
Oct 03, 2003 4.704 4.704 4.673 4.673 674,757 -0.01(-0.30%)
Oct 02, 2003 4.694 4.704 4.669 4.687 51,185 -0.00(-0.04%)
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.