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

Banco Santander Chile ADR (NY: BSAC )

19.92 -0.03 (-0.15%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 24, 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 6.553 6.590 6.539 6.565 71,696 +0.02(+0.36%)
Dec 30, 2004 6.553 6.553 6.518 6.541 115,539 -0.01(-0.09%)
Dec 29, 2004 6.592 6.592 6.417 6.547 239,847 -0.03(-0.38%)
Dec 28, 2004 6.514 6.580 6.485 6.572 267,701 +0.10(+1.59%)
Dec 27, 2004 6.398 6.514 6.398 6.470 155,772 +0.05(+0.82%)
Dec 23, 2004 6.512 6.514 6.417 6.417 367,766 -0.05(-0.72%)
Dec 22, 2004 6.285 6.466 6.281 6.464 454,421 +0.24(+3.80%)
Dec 21, 2004 6.272 6.272 6.208 6.227 349,713 -0.01(-0.09%)
Dec 20, 2004 6.204 6.262 6.165 6.233 1,131,668 +0.03(+0.47%)
Dec 17, 2004 6.037 6.214 6.006 6.204 348,681 +0.17(+2.76%)
Dec 16, 2004 6.074 6.074 6.000 6.037 354,871 -0.07(-1.08%)
Dec 15, 2004 6.010 6.103 5.962 6.103 230,047 +0.13(+2.17%)
Dec 14, 2004 5.933 5.973 5.923 5.973 608,130 +0.06(+1.08%)
Dec 13, 2004 5.903 5.923 5.853 5.909 296,070 +0.04(+0.63%)
Dec 10, 2004 5.762 5.884 5.729 5.872 474,537 +0.15(+2.61%)
Dec 09, 2004 5.787 5.787 5.677 5.723 374,471 -0.13(-2.25%)
Dec 08, 2004 5.971 5.971 5.824 5.855 213,026 +0.00(+0.00%)
Dec 07, 2004 5.942 5.942 5.812 5.855 431,210 -0.10(-1.63%)
Dec 06, 2004 5.971 5.981 5.880 5.952 269,248 +0.00(+0.00%)
Dec 03, 2004 5.952 6.000 5.933 5.952 252,742 +0.01(+0.20%)
Dec 02, 2004 5.845 5.971 5.845 5.940 894,399 +0.10(+1.79%)
Dec 01, 2004 5.777 5.859 5.700 5.836 218,184 +0.07(+1.18%)
Nov 30, 2004 5.692 5.768 5.686 5.768 190,846 +0.09(+1.67%)
Nov 29, 2004 5.646 5.748 5.646 5.673 297,101 +0.04(+0.65%)
Nov 26, 2004 5.748 5.748 5.632 5.636 463,705 -0.11(-1.96%)
Nov 24, 2004 5.719 5.748 5.704 5.748 248,616 +0.06(+1.06%)
Nov 23, 2004 5.729 5.729 5.653 5.688 3,600,294 -0.03(-0.48%)
Nov 22, 2004 5.622 5.717 5.585 5.715 348,681 +0.14(+2.50%)
Nov 19, 2004 5.758 5.758 5.566 5.576 164,540 -0.10(-1.84%)
Nov 18, 2004 5.574 5.688 5.545 5.680 302,775 +0.13(+2.38%)
Nov 17, 2004 5.541 5.617 5.531 5.549 269,764 +0.06(+1.02%)
Nov 16, 2004 5.419 5.506 5.403 5.492 1,787,252 +0.09(+1.72%)
Nov 15, 2004 5.370 5.411 5.366 5.399 473,505 +0.06(+1.09%)
Nov 12, 2004 5.341 5.380 5.335 5.341 712,321 +0.01(+0.18%)
Nov 11, 2004 5.390 5.390 5.332 5.332 223,857 -0.06(-1.04%)
Nov 10, 2004 5.347 5.419 5.299 5.388 559,128 +0.06(+1.05%)
Nov 09, 2004 5.322 5.341 5.322 5.332 304,322 +0.04(+0.73%)
Nov 08, 2004 5.380 5.380 5.293 5.293 635,983 -0.08(-1.41%)
Nov 05, 2004 5.370 5.382 5.332 5.368 467,316 -0.01(-0.22%)
Nov 04, 2004 5.376 5.386 5.351 5.380 462,158 +0.01(+0.11%)
Nov 03, 2004 5.366 5.419 5.366 5.374 335,786 +0.03(+0.51%)
Nov 02, 2004 5.399 5.407 5.341 5.347 287,301 -0.04(-0.72%)
Nov 01, 2004 5.423 5.477 5.370 5.386 226,952 -0.03(-0.64%)
Oct 29, 2004 5.343 5.465 5.339 5.421 439,978 +0.08(+1.49%)
Oct 28, 2004 5.308 5.353 5.295 5.341 315,670 +0.03(+0.62%)
Oct 27, 2004 5.273 5.324 5.254 5.308 234,689 +0.06(+1.07%)
Oct 26, 2004 5.264 5.264 5.221 5.252 269,764 -0.01(-0.11%)
Oct 25, 2004 5.254 5.258 5.205 5.258 226,952 +0.01(+0.18%)
Oct 22, 2004 5.269 5.312 5.248 5.248 168,151 -0.02(-0.40%)
Oct 21, 2004 5.235 5.273 5.215 5.269 164,024 +0.03(+0.67%)
Oct 20, 2004 5.332 5.332 5.211 5.235 109,865 -0.06(-1.10%)
Oct 19, 2004 5.312 5.330 5.293 5.293 373,956 +0.02(+0.37%)
Oct 18, 2004 5.264 5.285 5.246 5.273 183,625 +0.03(+0.59%)
Oct 15, 2004 5.196 5.254 5.186 5.242 670,542 +0.06(+1.16%)
Oct 14, 2004 5.235 5.252 5.153 5.182 168,151 -0.04(-0.82%)
Oct 13, 2004 5.332 5.341 5.205 5.225 407,999 -0.11(-2.04%)
Oct 12, 2004 5.382 5.382 5.302 5.333 114,507 -0.05(-0.86%)
Oct 11, 2004 5.343 5.407 5.343 5.380 112,960 +0.04(+0.69%)
Oct 08, 2004 5.399 5.419 5.308 5.343 494,137 -0.06(-1.04%)
Oct 07, 2004 5.448 5.448 5.399 5.399 229,015 -0.05(-0.89%)
Oct 06, 2004 5.496 5.508 5.436 5.448 396,135 -0.03(-0.46%)
Oct 05, 2004 5.428 5.506 5.409 5.473 358,997 +0.04(+0.82%)
Oct 04, 2004 5.448 5.467 5.399 5.428 623,604 +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.