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

Banco Santander ADR (NY: SAN )

4.820 -0.220 (-4.37%)
Streaming Delayed Price Updated: 1:37 PM EDT, Apr 30, 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 (%)
Jan 30, 2004 4.060 4.128 4.032 4.088 520,472 -0.01(-0.26%)
Jan 29, 2004 4.160 4.160 4.039 4.099 1,010,032 -0.08(-1.96%)
Jan 28, 2004 4.209 4.295 4.174 4.181 1,010,875 -0.07(-1.76%)
Jan 27, 2004 4.252 4.295 4.234 4.256 1,330,409 +0.03(+0.76%)
Jan 26, 2004 4.245 4.245 4.181 4.224 547,733 -0.06(-1.49%)
Jan 23, 2004 4.306 4.330 4.270 4.288 955,230 -0.03(-0.66%)
Jan 22, 2004 4.309 4.334 4.295 4.316 1,185,677 +0.07(+1.76%)
Jan 21, 2004 4.174 4.249 4.163 4.242 1,029,704 +0.08(+1.97%)
Jan 20, 2004 4.153 4.192 4.149 4.160 920,944 -0.04(-0.93%)
Jan 16, 2004 4.195 4.234 4.153 4.199 726,188 -0.04(-1.01%)
Jan 15, 2004 4.224 4.274 4.206 4.242 759,350 -0.04(-0.91%)
Jan 14, 2004 4.266 4.306 4.238 4.281 1,300,620 -0.04(-0.91%)
Jan 13, 2004 4.355 4.362 4.270 4.320 980,242 -0.04(-0.82%)
Jan 12, 2004 4.341 4.394 4.327 4.355 1,271,673 +0.01(+0.16%)
Jan 09, 2004 4.327 4.377 4.327 4.348 616,024 +0.01(+0.16%)
Jan 08, 2004 4.334 4.352 4.298 4.341 521,315 +0.01(+0.25%)
Jan 07, 2004 4.373 4.373 4.306 4.330 746,985 -0.07(-1.70%)
Jan 06, 2004 4.387 4.412 4.377 4.405 648,904 +0.03(+0.73%)
Jan 05, 2004 4.334 4.373 4.323 4.373 653,682 +0.10(+2.42%)
Jan 02, 2004 4.291 4.298 4.238 4.270 695,837 -0.00(-0.08%)
Dec 31, 2003 4.217 4.274 4.217 4.274 1,415,000 +0.08(+1.87%)
Dec 30, 2003 4.163 4.217 4.163 4.195 408,059 +0.05(+1.11%)
Dec 29, 2003 4.153 4.181 4.124 4.149 1,004,692 +0.01(+0.34%)
Dec 26, 2003 4.149 4.270 4.099 4.135 594,665 +0.02(+0.52%)
Dec 24, 2003 4.021 4.128 4.021 4.113 129,556 +0.06(+1.58%)
Dec 23, 2003 4.049 4.078 4.021 4.049 352,977 +0.02(+0.62%)
Dec 22, 2003 3.985 3.985 3.985 4.024 363,937 +0.05(+1.25%)
Dec 19, 2003 3.996 4.010 3.946 3.975 348,761 -0.02(-0.53%)
Dec 18, 2003 3.932 4.014 3.928 3.996 1,087,597 +0.05(+1.17%)
Dec 17, 2003 3.925 3.946 3.896 3.950 630,075 +0.04(+0.91%)
Dec 16, 2003 3.907 3.939 3.893 3.914 507,826 +0.02(+0.46%)
Dec 15, 2003 3.918 3.918 3.896 3.896 956,354 -0.02(-0.45%)
Dec 12, 2003 3.886 3.911 3.882 3.914 359,160 +0.02(+0.46%)
Dec 11, 2003 3.818 3.896 3.800 3.896 557,288 +0.06(+1.48%)
Dec 10, 2003 3.839 3.861 3.832 3.839 725,064 -0.02(-0.64%)
Dec 09, 2003 3.875 3.896 3.857 3.864 406,092 -0.02(-0.55%)
Dec 08, 2003 3.839 3.896 3.818 3.886 476,069 +0.05(+1.20%)
Dec 05, 2003 3.811 3.875 3.807 3.839 365,904 -0.00(-0.09%)
Dec 04, 2003 3.850 3.868 3.825 3.843 712,418 -0.03(-0.83%)
Dec 03, 2003 3.847 3.900 3.847 3.875 963,099 +0.04(+1.11%)
Dec 02, 2003 3.814 3.857 3.811 3.832 3,494,362 +0.00(+0.09%)
Dec 01, 2003 3.782 3.843 3.782 3.829 3,421,013 +0.14(+3.66%)
Nov 28, 2003 3.669 3.736 3.669 3.694 286,934 +0.02(+0.58%)
Nov 26, 2003 3.651 3.676 3.640 3.672 1,085,348 +0.03(+0.88%)
Nov 25, 2003 3.622 3.647 3.622 3.640 2,694,262 +0.02(+0.59%)
Nov 24, 2003 3.576 3.622 3.576 3.619 783,238 +0.03(+0.79%)
Nov 21, 2003 3.544 3.594 3.533 3.590 663,799 +0.07(+1.92%)
Nov 20, 2003 3.530 3.530 3.530 3.523 511,479 -0.01(-0.30%)
Nov 19, 2003 3.491 3.537 3.487 3.533 682,909 +0.02(+0.71%)
Nov 18, 2003 3.494 3.537 3.494 3.508 564,595 +0.00(+0.10%)
Nov 17, 2003 3.512 3.512 3.444 3.505 544,360 -0.06(-1.60%)
Nov 14, 2003 3.597 3.612 3.558 3.562 1,374,250 -0.04(-0.99%)
Nov 13, 2003 3.533 3.612 3.516 3.597 1,117,948 +0.08(+2.33%)
Nov 12, 2003 3.459 3.555 3.459 3.516 1,148,581 +0.07(+1.96%)
Nov 11, 2003 3.430 3.462 3.423 3.448 352,696 -0.01(-0.21%)
Nov 10, 2003 3.501 3.516 3.452 3.455 548,576 -0.05(-1.52%)
Nov 07, 2003 3.487 3.519 3.476 3.508 524,407 +0.04(+1.02%)
Nov 06, 2003 3.459 3.484 3.452 3.473 754,011 +0.04(+1.04%)
Nov 05, 2003 3.416 3.448 3.423 3.437 746,142 +0.02(+0.73%)
Nov 04, 2003 3.416 3.444 3.409 3.412 570,538 -0.03(-0.93%)
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.