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

Banco Santander Chile ADR (NY: BSAC )

21.04 -0.21 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Sep 30, 2002 3.663 3.663 3.586 3.596 494,132 -0.07(-1.78%)
Sep 27, 2002 3.745 3.745 3.661 3.661 89,573 -0.10(-2.59%)
Sep 26, 2002 3.627 3.810 3.627 3.759 616,189 +0.12(+3.35%)
Sep 25, 2002 3.434 3.637 3.434 3.637 364,693 +0.22(+6.55%)
Sep 24, 2002 3.444 3.444 3.393 3.413 104,830 -0.05(-1.47%)
Sep 23, 2002 3.607 3.607 3.434 3.464 130,423 -0.17(-4.75%)
Sep 20, 2002 3.698 3.698 3.627 3.637 550,731 -0.02(-0.56%)
Sep 19, 2002 3.800 3.800 3.657 3.657 455,251 -0.17(-4.41%)
Sep 18, 2002 3.840 3.871 3.820 3.826 375,029 -0.04(-1.00%)
Sep 17, 2002 3.810 3.911 3.810 3.865 353,373 +0.05(+1.44%)
Sep 16, 2002 3.840 3.840 3.800 3.810 26,084 -0.05(-1.32%)
Sep 13, 2002 3.891 3.891 3.840 3.861 495,117 -0.05(-1.30%)
Sep 12, 2002 4.013 4.013 3.911 3.911 336,148 -0.12(-3.02%)
Sep 11, 2002 4.043 4.056 4.025 4.033 179,639 -0.03(-0.65%)
Sep 10, 2002 4.080 4.094 4.043 4.060 679,678 -0.02(-0.60%)
Sep 09, 2002 3.932 4.084 3.932 4.084 892,785 +0.18(+4.63%)
Sep 06, 2002 3.775 3.921 3.775 3.903 1,451,884 +0.13(+3.50%)
Sep 05, 2002 3.747 3.779 3.747 3.771 299,235 +0.04(+0.98%)
Sep 04, 2002 3.722 3.743 3.722 3.735 308,094 +0.02(+0.60%)
Sep 03, 2002 3.714 3.718 3.678 3.712 471,985 -0.00(-0.05%)
Aug 30, 2002 3.688 3.728 3.688 3.714 473,954 +0.02(+0.49%)
Aug 29, 2002 3.688 3.716 3.688 3.696 90,066 +0.00(+0.00%)
Aug 28, 2002 3.708 3.718 3.688 3.696 616,681 -0.01(-0.33%)
Aug 27, 2002 3.749 3.789 3.708 3.708 215,075 -0.03(-0.82%)
Aug 26, 2002 3.698 3.755 3.694 3.739 231,317 -0.01(-0.27%)
Aug 23, 2002 3.739 3.775 3.728 3.749 179,147 -0.01(-0.27%)
Aug 22, 2002 3.688 3.759 3.678 3.759 236,238 +0.08(+2.21%)
Aug 21, 2002 3.739 3.739 3.678 3.678 440,979 -0.06(-1.63%)
Aug 20, 2002 3.810 3.810 3.728 3.739 77,761 +0.05(+1.38%)
Aug 16, 2002 3.596 3.688 3.586 3.688 387,825 +0.07(+1.97%)
Aug 15, 2002 3.566 3.627 3.556 3.617 117,135 +0.05(+1.42%)
Aug 14, 2002 3.617 3.627 3.535 3.566 311,539 -0.03(-0.85%)
Aug 13, 2002 3.667 3.674 3.586 3.596 158,476 -0.07(-1.94%)
Aug 12, 2002 3.718 3.726 3.639 3.667 194,897 +0.01(+0.28%)
Aug 07, 2002 3.556 3.728 3.556 3.657 387,825 +0.09(+2.62%)
Aug 06, 2002 3.505 3.564 3.454 3.564 162,414 +0.06(+1.68%)
Aug 05, 2002 3.434 3.505 3.434 3.505 53,153 +0.10(+2.99%)
Aug 02, 2002 3.399 3.444 3.363 3.403 148,141 +0.00(+0.00%)
Aug 01, 2002 3.393 3.424 3.373 3.403 219,013 +0.04(+1.09%)
Jul 31, 2002 3.292 3.424 3.292 3.367 220,489 +0.08(+2.28%)
Jul 30, 2002 3.281 3.302 3.208 3.292 186,038 +0.00(+0.00%)
Jul 29, 2002 3.267 3.302 3.267 3.292 33,959 -0.03(-0.80%)
Jul 26, 2002 3.231 3.373 3.210 3.318 567,957 +0.07(+2.13%)
Jul 25, 2002 3.393 3.393 3.210 3.249 270,198 -0.14(-4.25%)
Jul 24, 2002 3.379 3.424 3.342 3.393 51,677 -0.04(-1.07%)
Jul 23, 2002 3.442 3.442 3.383 3.430 71,363 -0.06(-1.80%)
Jul 22, 2002 3.505 3.525 3.485 3.493 95,479 -0.04(-1.09%)
Jul 19, 2002 3.497 3.556 3.497 3.531 115,658 +0.08(+2.30%)
Jul 17, 2002 3.454 3.454 3.448 3.452 2,952 +0.01(+0.18%)
Jul 12, 2002 3.454 3.464 3.436 3.446 35,435 -0.03(-0.82%)
Jul 11, 2002 3.464 3.474 3.428 3.474 53,645 -0.01(-0.23%)
Jul 10, 2002 3.468 3.483 3.468 3.483 177,671 +0.01(+0.41%)
Jul 09, 2002 3.468 3.468 3.468 3.468 443,439 +0.00(+0.00%)
Jul 08, 2002 3.501 3.501 3.468 3.468 144,204 -0.03(-0.93%)
Jul 05, 2002 3.505 3.505 3.464 3.501 224,919 +0.04(+1.11%)
Jul 04, 2002 3.454 3.495 3.438 3.462 316,953 +0.00(+0.00%)
Jul 03, 2002 3.454 3.495 3.438 3.462 316,953 -0.01(-0.35%)
Jul 02, 2002 3.505 3.505 3.474 3.474 3,937 -0.06(-1.72%)
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.