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

Banco Santander ADR (NY: SAN )

5.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Oct 29, 2004 3.946 3.989 3.932 3.978 621,082 +0.06(+1.54%)
Oct 28, 2004 3.879 3.939 3.879 3.918 451,057 +0.05(+1.29%)
Oct 27, 2004 3.825 3.903 3.811 3.868 665,204 +0.00(+0.00%)
Oct 26, 2004 3.839 3.875 3.822 3.868 507,545 +0.03(+0.74%)
Oct 25, 2004 3.829 3.854 3.797 3.839 344,546 +0.01(+0.19%)
Oct 22, 2004 3.854 3.871 3.822 3.832 3,522,184 +0.00(+0.00%)
Oct 21, 2004 3.832 3.843 3.811 3.832 593,822 +0.04(+0.94%)
Oct 20, 2004 3.793 3.822 3.775 3.797 369,277 +0.04(+1.04%)
Oct 19, 2004 3.779 3.807 3.750 3.758 487,873 -0.03(-0.75%)
Oct 18, 2004 3.765 3.800 3.761 3.786 725,345 +0.03(+0.76%)
Oct 15, 2004 3.743 3.797 3.718 3.758 1,686,478 +0.07(+2.03%)
Oct 14, 2004 3.676 3.733 3.654 3.683 995,699 +0.03(+0.88%)
Oct 13, 2004 3.644 3.665 3.626 3.651 546,046 +0.03(+0.79%)
Oct 12, 2004 3.605 3.647 3.594 3.622 1,064,833 -0.05(-1.26%)
Oct 11, 2004 3.658 3.683 3.658 3.669 285,248 +0.02(+0.49%)
Oct 08, 2004 3.626 3.683 3.626 3.651 451,900 +0.03(+0.79%)
Oct 07, 2004 3.612 3.647 3.587 3.622 1,360,480 -0.00(-0.10%)
Oct 06, 2004 3.565 3.640 3.565 3.626 850,686 +0.05(+1.29%)
Oct 05, 2004 3.573 3.605 3.573 3.580 584,267 -0.01(-0.30%)
Oct 04, 2004 3.569 3.605 3.558 3.590 513,447 +0.05(+1.41%)
Oct 01, 2004 3.491 3.558 3.491 3.541 445,999 +0.06(+1.74%)
Sep 30, 2004 3.487 3.508 3.473 3.480 555,320 +0.00(+0.10%)
Sep 29, 2004 3.448 3.487 3.448 3.476 1,006,097 +0.03(+0.83%)
Sep 28, 2004 3.412 3.459 3.409 3.448 1,010,032 +0.04(+1.04%)
Sep 27, 2004 3.377 3.430 3.377 3.412 543,236 +0.00(+0.00%)
Sep 24, 2004 3.430 3.437 3.398 3.412 384,452 -0.01(-0.31%)
Sep 23, 2004 3.441 3.441 3.416 3.423 510,355 -0.00(-0.10%)
Sep 22, 2004 3.455 3.455 3.412 3.427 378,832 -0.09(-2.43%)
Sep 21, 2004 3.480 3.512 3.452 3.512 587,639 +0.07(+2.17%)
Sep 20, 2004 3.402 3.476 3.402 3.437 596,913 -0.06(-1.83%)
Sep 17, 2004 3.498 3.516 3.476 3.501 384,171 -0.01(-0.40%)
Sep 16, 2004 3.473 3.523 3.473 3.516 428,294 +0.03(+0.82%)
Sep 15, 2004 3.494 3.526 3.448 3.487 747,828 -0.11(-3.07%)
Sep 14, 2004 3.569 3.622 3.569 3.597 721,411 +0.02(+0.50%)
Sep 13, 2004 3.569 3.626 3.569 3.580 344,265 -0.01(-0.40%)
Sep 10, 2004 3.583 3.629 3.569 3.594 475,226 +0.05(+1.30%)
Sep 09, 2004 3.537 3.569 3.523 3.548 606,749 -0.02(-0.70%)
Sep 08, 2004 3.501 3.590 3.501 3.573 361,689 -0.01(-0.40%)
Sep 07, 2004 3.537 3.605 3.537 3.587 595,508 +0.02(+0.60%)
Sep 03, 2004 3.565 3.580 3.523 3.565 427,169 -0.01(-0.30%)
Sep 02, 2004 3.523 3.594 3.523 3.576 413,961 +0.05(+1.41%)
Sep 01, 2004 3.512 3.562 3.512 3.526 337,520 +0.01(+0.41%)
Aug 31, 2004 3.469 3.526 3.469 3.512 575,555 +0.09(+2.71%)
Aug 30, 2004 3.412 3.462 3.409 3.420 389,792 -0.02(-0.52%)
Aug 27, 2004 3.416 3.448 3.395 3.437 304,077 +0.00(+0.10%)
Aug 26, 2004 3.420 3.452 3.402 3.434 275,412 +0.00(+0.00%)
Aug 25, 2004 3.405 3.441 3.373 3.434 2,746,253 +0.02(+0.63%)
Aug 24, 2004 3.434 3.437 3.384 3.412 2,129,105 -0.04(-1.13%)
Aug 23, 2004 3.469 3.487 3.437 3.452 475,788 -0.00(-0.10%)
Aug 20, 2004 3.462 3.466 3.423 3.455 799,538 -0.04(-1.12%)
Aug 19, 2004 3.487 3.505 3.469 3.494 351,291 +0.01(+0.31%)
Aug 18, 2004 3.444 3.505 3.427 3.484 472,697 +0.02(+0.72%)
Aug 17, 2004 3.437 3.469 3.416 3.459 371,806 +0.01(+0.31%)
Aug 16, 2004 3.402 3.459 3.380 3.448 672,792 +0.05(+1.36%)
Aug 13, 2004 3.409 3.427 3.252 3.402 1,272,797 +0.00(+0.00%)
Aug 12, 2004 3.384 3.416 3.366 3.402 764,409 -0.01(-0.42%)
Aug 11, 2004 3.420 3.427 3.355 3.416 345,951 -0.03(-0.83%)
Aug 10, 2004 3.441 3.455 3.412 3.444 386,982 +0.02(+0.73%)
Aug 09, 2004 3.423 3.427 3.380 3.420 433,352 +0.02(+0.52%)
Aug 06, 2004 3.416 3.459 3.398 3.402 353,820 +0.03(+0.84%)
Aug 05, 2004 3.412 3.427 3.363 3.373 268,948 -0.02(-0.63%)
Aug 04, 2004 3.377 3.409 3.345 3.395 399,347 +0.01(+0.32%)
Aug 03, 2004 3.398 3.437 3.363 3.384 601,972 -0.02(-0.73%)
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.