Skip to main content

Banco Santander ADR (NY: SAN )

4.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 6.703 6.780 6.674 6.732 2,249,077 +0.12(+1.87%)
Feb 27, 2007 6.849 6.863 6.554 6.609 3,435,991 -0.34(-4.96%)
Feb 26, 2007 6.972 6.979 6.932 6.954 899,631 +0.00(+0.00%)
Feb 23, 2007 6.965 6.968 6.918 6.954 1,487,910 -0.03(-0.47%)
Feb 22, 2007 6.983 7.005 6.947 6.987 1,144,504 +0.05(+0.68%)
Feb 21, 2007 6.943 6.963 6.925 6.939 1,599,442 -0.08(-1.14%)
Feb 20, 2007 7.001 7.037 6.987 7.019 1,116,139 +0.10(+1.42%)
Feb 16, 2007 6.939 6.943 6.892 6.921 1,040,959 -0.04(-0.63%)
Feb 15, 2007 6.983 6.997 6.958 6.965 937,138 -0.01(-0.21%)
Feb 14, 2007 6.914 6.994 6.914 6.979 4,446,972 +0.08(+1.10%)
Feb 13, 2007 6.852 6.903 6.841 6.903 1,534,159 +0.12(+1.82%)
Feb 12, 2007 6.812 6.812 6.761 6.780 771,039 -0.05(-0.69%)
Feb 09, 2007 6.874 6.881 6.820 6.827 1,856,101 -0.05(-0.79%)
Feb 08, 2007 6.834 6.885 6.812 6.881 1,691,696 +0.06(+0.85%)
Feb 07, 2007 6.798 6.845 6.780 6.823 1,211,698 +0.03(+0.37%)
Feb 06, 2007 6.794 6.812 6.772 6.798 1,118,342 +0.07(+0.97%)
Feb 05, 2007 6.743 6.747 6.718 6.732 728,671 -0.06(-0.86%)
Feb 02, 2007 6.772 6.809 6.743 6.790 967,706 -0.06(-0.85%)
Feb 01, 2007 6.841 6.870 6.820 6.849 1,377,756 -0.00(-0.05%)
Jan 31, 2007 6.801 6.936 6.790 6.852 2,014,448 -0.02(-0.32%)
Jan 30, 2007 6.794 6.961 6.772 6.874 7,359,140 +0.13(+1.88%)
Jan 29, 2007 6.718 6.772 6.718 6.747 1,598,615 +0.01(+0.11%)
Jan 26, 2007 6.732 6.743 6.678 6.740 1,027,740 -0.01(-0.16%)
Jan 25, 2007 6.830 6.838 6.732 6.751 1,169,564 -0.09(-1.38%)
Jan 24, 2007 6.809 6.867 6.787 6.845 5,542,694 +0.11(+1.67%)
Jan 23, 2007 6.732 6.758 6.703 6.732 1,312,765 +0.07(+1.04%)
Jan 22, 2007 6.765 6.765 6.663 6.663 896,381 -0.08(-1.18%)
Jan 19, 2007 6.663 6.751 6.663 6.743 874,626 +0.13(+1.92%)
Jan 18, 2007 6.689 6.707 6.616 6.616 1,080,614 -0.03(-0.49%)
Jan 17, 2007 6.638 6.674 6.620 6.649 1,447,979 -0.04(-0.60%)
Jan 16, 2007 6.751 6.754 6.674 6.689 1,078,687 -0.06(-0.86%)
Jan 12, 2007 6.718 6.751 6.711 6.747 1,353,522 +0.04(+0.54%)
Jan 11, 2007 6.660 6.721 6.649 6.711 1,265,123 +0.04(+0.60%)
Jan 10, 2007 6.671 6.696 6.634 6.671 1,155,795 -0.16(-2.34%)
Jan 09, 2007 6.863 6.867 6.798 6.830 1,592,282 -0.02(-0.32%)
Jan 08, 2007 6.852 6.863 6.790 6.852 859,204 +0.01(+0.11%)
Jan 05, 2007 6.889 6.889 6.827 6.845 1,101,819 -0.09(-1.31%)
Jan 04, 2007 6.903 6.943 6.856 6.936 1,275,037 +0.03(+0.47%)
Jan 03, 2007 6.972 6.987 6.874 6.903 1,451,009 +0.13(+1.88%)
Dec 29, 2006 6.743 6.812 6.725 6.776 1,151,664 +0.02(+0.27%)
Dec 28, 2006 6.783 6.790 6.743 6.758 666,984 -0.02(-0.32%)
Dec 27, 2006 6.718 6.790 6.714 6.780 615,763 +0.03(+0.43%)
Dec 26, 2006 6.870 6.870 6.725 6.751 642,200 +0.06(+0.92%)
Dec 22, 2006 6.703 6.718 6.663 6.689 1,006,535 -0.06(-0.91%)
Dec 21, 2006 6.696 6.751 6.682 6.751 1,352,696 +0.02(+0.32%)
Dec 20, 2006 6.776 6.790 6.725 6.729 811,287 -0.02(-0.32%)
Dec 19, 2006 6.703 6.754 6.696 6.751 1,938,442 -0.01(-0.21%)
Dec 18, 2006 6.769 6.794 6.751 6.765 872,973 +0.03(+0.38%)
Dec 15, 2006 6.783 6.783 6.721 6.740 1,382,162 -0.06(-0.91%)
Dec 14, 2006 6.772 6.805 6.758 6.801 797,242 +0.01(+0.11%)
Dec 13, 2006 6.754 6.801 6.736 6.794 1,406,671 +0.04(+0.54%)
Dec 12, 2006 6.729 6.776 6.711 6.758 887,844 -0.01(-0.21%)
Dec 11, 2006 6.707 6.772 6.707 6.772 718,482 +0.09(+1.41%)
Dec 08, 2006 6.703 6.729 6.674 6.678 1,235,381 -0.05(-0.70%)
Dec 07, 2006 6.765 6.794 6.718 6.725 1,243,918 -0.01(-0.16%)
Dec 06, 2006 6.765 6.783 6.732 6.736 615,763 -0.04(-0.54%)
Dec 05, 2006 6.707 6.776 6.692 6.772 1,001,028 +0.11(+1.69%)
Dec 04, 2006 6.558 6.682 6.558 6.660 1,340,854 +0.10(+1.49%)
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.