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

Banco Santander Chile ADR (NY: BSAC )

19.98 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2002 3.740 3.771 3.738 3.769 17,537 +0.03(+0.73%)
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%)
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.