Skip to main content

Banco Santander Chile ADR (NY: BSAC )

19.54 -0.14 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.