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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2003 2.210 2.260 2.168 2.235 800,188 -0.01(-0.32%)
Jan 30, 2003 2.278 2.278 2.235 2.242 1,333,460 -0.05(-2.02%)
Jan 29, 2003 2.139 2.331 2.139 2.289 1,670,618 +0.00(+0.00%)
Jan 28, 2003 2.306 2.331 2.260 2.289 629,361 -0.03(-1.23%)
Jan 27, 2003 2.328 2.385 2.267 2.317 849,919 -0.04(-1.51%)
Jan 24, 2003 2.438 2.438 2.353 2.353 640,038 -0.11(-4.62%)
Jan 23, 2003 2.470 2.477 2.406 2.466 1,218,264 +0.06(+2.36%)
Jan 22, 2003 2.427 2.456 2.402 2.410 929,432 -0.06(-2.59%)
Jan 21, 2003 2.523 2.527 2.470 2.474 604,636 -0.06(-2.25%)
Jan 17, 2003 2.595 2.598 2.502 2.531 693,702 -0.10(-3.92%)
Jan 16, 2003 2.644 2.655 2.623 2.634 553,782 -0.00(-0.13%)
Jan 15, 2003 2.676 2.694 2.620 2.637 1,009,788 -0.06(-2.24%)
Jan 14, 2003 2.641 2.701 2.623 2.698 732,757 +0.06(+2.16%)
Jan 13, 2003 2.644 2.666 2.630 2.641 385,765 +0.02(+0.95%)
Jan 10, 2003 2.570 2.637 2.570 2.616 439,710 +0.02(+0.68%)
Jan 09, 2003 2.555 2.623 2.527 2.598 2,448,892 +0.06(+2.24%)
Jan 08, 2003 2.559 2.595 2.541 2.541 641,724 +0.00(+0.14%)
Jan 07, 2003 2.559 2.595 2.509 2.538 502,927 -0.04(-1.66%)
Jan 06, 2003 2.548 2.584 2.499 2.580 1,348,070 +0.07(+2.69%)
Jan 03, 2003 2.534 2.541 2.495 2.513 542,262 -0.04(-1.40%)
Jan 02, 2003 2.499 2.573 2.481 2.548 3,759,594 +0.04(+1.56%)
Dec 31, 2002 2.402 2.509 2.392 2.509 377,336 +0.05(+2.17%)
Dec 30, 2002 2.424 2.466 2.406 2.456 454,039 +0.05(+2.22%)
Dec 27, 2002 2.431 2.459 2.392 2.402 309,061 -0.06(-2.60%)
Dec 26, 2002 2.477 2.513 2.456 2.466 218,871 -0.02(-1.00%)
Dec 24, 2002 2.474 2.509 2.456 2.491 281,808 +0.00(+0.14%)
Dec 23, 2002 2.427 2.495 2.427 2.488 882,511 +0.05(+2.04%)
Dec 20, 2002 2.374 2.463 2.374 2.438 1,603,468 +0.08(+3.32%)
Dec 19, 2002 2.345 2.395 2.335 2.360 1,669,213 -0.02(-1.05%)
Dec 18, 2002 2.431 2.459 2.378 2.385 1,232,875 -0.06(-2.47%)
Dec 17, 2002 2.459 2.506 2.445 2.445 368,345 -0.04(-1.72%)
Dec 16, 2002 2.345 2.509 2.345 2.488 978,039 +0.22(+9.56%)
Dec 13, 2002 2.324 2.353 2.271 2.271 849,638 -0.09(-3.63%)
Dec 12, 2002 2.417 2.438 2.353 2.356 490,846 -0.05(-2.22%)
Dec 11, 2002 2.406 2.459 2.406 2.410 449,544 -0.01(-0.59%)
Dec 10, 2002 2.363 2.434 2.349 2.424 636,105 +0.08(+3.50%)
Dec 09, 2002 2.392 2.399 2.317 2.342 595,927 -0.07(-2.81%)
Dec 06, 2002 2.370 2.491 2.370 2.410 472,583 +0.00(+0.15%)
Dec 05, 2002 2.474 2.491 2.367 2.406 821,823 -0.06(-2.59%)
Dec 04, 2002 2.470 2.488 2.431 2.470 585,250 -0.01(-0.57%)
Dec 03, 2002 2.506 2.541 2.477 2.484 1,125,265 -0.06(-2.51%)
Dec 02, 2002 2.602 2.623 2.545 2.548 576,540 +0.05(+1.99%)
Nov 29, 2002 2.538 2.598 2.474 2.499 966,239 +0.04(+1.59%)
Nov 27, 2002 2.438 2.509 2.427 2.459 765,910 +0.11(+4.70%)
Nov 26, 2002 2.424 2.424 2.335 2.349 942,638 -0.12(-5.04%)
Nov 25, 2002 2.402 2.502 2.402 2.474 1,713,887 +0.07(+3.12%)
Nov 22, 2002 2.385 2.438 2.374 2.399 1,177,243 +0.02(+1.05%)
Nov 21, 2002 2.317 2.399 2.310 2.374 906,674 +0.08(+3.41%)
Nov 20, 2002 2.214 2.296 2.214 2.296 661,110 +0.06(+2.54%)
Nov 19, 2002 2.235 2.292 2.224 2.239 528,214 +0.02(+1.13%)
Nov 18, 2002 2.289 2.306 2.214 2.214 475,673 -0.04(-1.89%)
Nov 15, 2002 2.210 2.292 2.210 2.257 840,366 +0.07(+3.09%)
Nov 14, 2002 2.224 2.271 2.185 2.189 697,636 +0.07(+3.36%)
Nov 13, 2002 2.118 2.185 2.093 2.118 616,437 -0.09(-3.88%)
Nov 12, 2002 2.150 2.232 2.150 2.203 490,284 +0.06(+2.65%)
Nov 11, 2002 2.185 2.196 2.146 2.146 764,506 -0.04(-1.63%)
Nov 08, 2002 2.185 2.224 2.150 2.182 909,203 +0.03(+1.49%)
Nov 07, 2002 2.239 2.242 2.150 2.150 1,260,128 -0.17(-7.36%)
Nov 06, 2002 2.289 2.324 2.249 2.321 2,328,077 -0.04(-1.51%)
Nov 05, 2002 2.310 2.392 2.310 2.356 656,334 +0.09(+3.92%)
Nov 04, 2002 2.260 2.303 2.249 2.267 1,721,754 +0.10(+4.43%)
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.