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

Banco Santander Chile ADR (NY: BSAC )

19.97 -0.32 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2004 6.868 6.906 6.853 6.880 68,410 +0.02(+0.36%)
Dec 30, 2004 6.868 6.868 6.831 6.855 110,244 -0.01(-0.09%)
Dec 29, 2004 6.908 6.908 6.725 6.862 228,856 -0.03(-0.38%)
Dec 28, 2004 6.827 6.896 6.797 6.888 255,433 +0.11(+1.59%)
Dec 27, 2004 6.705 6.827 6.705 6.780 148,633 +0.05(+0.82%)
Dec 23, 2004 6.825 6.827 6.725 6.725 350,913 -0.05(-0.72%)
Dec 22, 2004 6.587 6.776 6.583 6.774 433,596 +0.25(+3.80%)
Dec 21, 2004 6.573 6.573 6.506 6.526 333,687 -0.01(-0.09%)
Dec 20, 2004 6.502 6.563 6.461 6.532 1,079,808 +0.03(+0.47%)
Dec 17, 2004 6.327 6.512 6.295 6.502 332,702 +0.17(+2.76%)
Dec 16, 2004 6.366 6.366 6.289 6.327 338,608 -0.07(-1.08%)
Dec 15, 2004 6.299 6.396 6.248 6.396 219,505 +0.14(+2.17%)
Dec 14, 2004 6.217 6.260 6.207 6.260 580,261 +0.07(+1.08%)
Dec 13, 2004 6.187 6.207 6.134 6.193 282,502 +0.04(+0.63%)
Dec 10, 2004 6.039 6.167 6.004 6.154 452,791 +0.16(+2.61%)
Dec 09, 2004 6.065 6.065 5.949 5.998 357,311 -0.14(-2.25%)
Dec 08, 2004 6.258 6.258 6.104 6.136 203,263 +0.00(+0.00%)
Dec 07, 2004 6.228 6.228 6.091 6.136 411,449 -0.10(-1.63%)
Dec 06, 2004 6.258 6.268 6.163 6.238 256,909 +0.00(+0.00%)
Dec 03, 2004 6.238 6.289 6.217 6.238 241,160 +0.01(+0.20%)
Dec 02, 2004 6.126 6.258 6.126 6.226 853,412 +0.11(+1.79%)
Dec 01, 2004 6.055 6.140 5.974 6.116 208,185 +0.07(+1.18%)
Nov 30, 2004 5.965 6.045 5.959 6.045 182,100 +0.10(+1.67%)
Nov 29, 2004 5.917 6.024 5.917 5.945 283,486 +0.04(+0.65%)
Nov 26, 2004 6.024 6.024 5.902 5.907 442,455 -0.12(-1.96%)
Nov 24, 2004 5.994 6.024 5.978 6.024 237,223 +0.06(+1.06%)
Nov 23, 2004 6.004 6.004 5.925 5.961 3,435,306 -0.03(-0.47%)
Nov 22, 2004 5.892 5.992 5.854 5.990 332,702 +0.15(+2.50%)
Nov 19, 2004 6.035 6.035 5.833 5.844 157,000 -0.11(-1.84%)
Nov 18, 2004 5.842 5.961 5.811 5.953 288,900 +0.14(+2.38%)
Nov 17, 2004 5.807 5.886 5.797 5.815 257,401 +0.06(+1.02%)
Nov 16, 2004 5.679 5.770 5.663 5.756 1,705,348 +0.10(+1.72%)
Nov 15, 2004 5.628 5.671 5.624 5.659 451,806 +0.06(+1.09%)
Nov 12, 2004 5.598 5.638 5.592 5.598 679,678 +0.01(+0.18%)
Nov 11, 2004 5.649 5.649 5.588 5.588 213,599 -0.06(-1.04%)
Nov 10, 2004 5.604 5.679 5.553 5.646 533,505 +0.06(+1.05%)
Nov 09, 2004 5.577 5.598 5.577 5.588 290,376 +0.04(+0.73%)
Nov 08, 2004 5.638 5.638 5.547 5.547 606,838 -0.08(-1.41%)
Nov 05, 2004 5.628 5.640 5.588 5.626 445,900 -0.01(-0.22%)
Nov 04, 2004 5.634 5.644 5.608 5.638 440,979 +0.01(+0.11%)
Nov 03, 2004 5.624 5.679 5.624 5.632 320,398 +0.03(+0.51%)
Nov 02, 2004 5.659 5.667 5.598 5.604 274,135 -0.04(-0.72%)
Nov 01, 2004 5.683 5.740 5.628 5.644 216,552 -0.04(-0.64%)
Oct 29, 2004 5.600 5.728 5.596 5.681 419,816 +0.08(+1.49%)
Oct 28, 2004 5.563 5.610 5.549 5.598 301,204 +0.03(+0.62%)
Oct 27, 2004 5.527 5.579 5.506 5.563 223,934 +0.06(+1.07%)
Oct 26, 2004 5.516 5.516 5.472 5.504 257,401 -0.01(-0.11%)
Oct 25, 2004 5.506 5.510 5.455 5.510 216,552 +0.01(+0.18%)
Oct 22, 2004 5.523 5.567 5.500 5.500 160,445 -0.02(-0.40%)
Oct 21, 2004 5.486 5.527 5.466 5.523 156,508 +0.04(+0.67%)
Oct 20, 2004 5.588 5.588 5.462 5.486 104,830 -0.06(-1.10%)
Oct 19, 2004 5.567 5.586 5.547 5.547 356,819 +0.02(+0.37%)
Oct 18, 2004 5.516 5.539 5.498 5.527 175,210 +0.03(+0.59%)
Oct 15, 2004 5.445 5.506 5.435 5.494 639,813 +0.06(+1.16%)
Oct 14, 2004 5.486 5.504 5.401 5.431 160,445 -0.04(-0.82%)
Oct 13, 2004 5.588 5.598 5.455 5.476 389,301 -0.11(-2.04%)
Oct 12, 2004 5.640 5.640 5.557 5.590 109,260 -0.05(-0.86%)
Oct 11, 2004 5.600 5.667 5.600 5.638 107,783 +0.04(+0.69%)
Oct 08, 2004 5.659 5.679 5.563 5.600 471,493 -0.06(-1.04%)
Oct 07, 2004 5.709 5.709 5.659 5.659 218,520 -0.05(-0.89%)
Oct 06, 2004 5.760 5.772 5.697 5.709 377,982 -0.03(-0.46%)
Oct 05, 2004 5.689 5.770 5.669 5.736 342,546 +0.05(+0.82%)
Oct 04, 2004 5.709 5.730 5.659 5.689 595,026 +0.00(+0.00%)
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.