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

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2007 6.569 6.643 6.540 6.597 2,295,195 +0.12(+1.87%)
Feb 27, 2007 6.711 6.725 6.423 6.476 3,506,447 -0.34(-4.96%)
Feb 26, 2007 6.832 6.839 6.793 6.814 918,078 +0.00(+0.00%)
Feb 23, 2007 6.825 6.828 6.779 6.814 1,518,420 -0.03(-0.47%)
Feb 22, 2007 6.843 6.864 6.807 6.846 1,167,972 +0.05(+0.68%)
Feb 21, 2007 6.803 6.823 6.786 6.800 1,632,238 -0.08(-1.14%)
Feb 20, 2007 6.860 6.896 6.846 6.878 1,139,026 +0.10(+1.42%)
Feb 16, 2007 6.800 6.803 6.754 6.782 1,062,304 -0.04(-0.63%)
Feb 15, 2007 6.843 6.857 6.818 6.825 956,354 -0.01(-0.21%)
Feb 14, 2007 6.775 6.853 6.775 6.839 4,538,158 +0.07(+1.10%)
Feb 13, 2007 6.715 6.764 6.704 6.764 1,565,617 +0.12(+1.82%)
Feb 12, 2007 6.675 6.675 6.626 6.643 786,849 -0.05(-0.69%)
Feb 09, 2007 6.736 6.743 6.682 6.690 1,894,161 -0.05(-0.79%)
Feb 08, 2007 6.697 6.747 6.675 6.743 1,726,384 +0.06(+0.85%)
Feb 07, 2007 6.661 6.707 6.643 6.686 1,236,544 +0.02(+0.37%)
Feb 06, 2007 6.658 6.675 6.636 6.661 1,141,274 +0.06(+0.97%)
Feb 05, 2007 6.608 6.611 6.583 6.597 743,612 -0.06(-0.86%)
Feb 02, 2007 6.636 6.672 6.608 6.654 987,549 -0.06(-0.85%)
Feb 01, 2007 6.704 6.732 6.682 6.711 1,406,007 -0.00(-0.05%)
Jan 31, 2007 6.665 6.796 6.654 6.715 2,055,755 -0.02(-0.32%)
Jan 30, 2007 6.658 6.821 6.636 6.736 7,510,041 +0.12(+1.88%)
Jan 29, 2007 6.583 6.636 6.583 6.611 1,631,395 +0.01(+0.11%)
Jan 26, 2007 6.597 6.608 6.544 6.604 1,048,814 -0.01(-0.16%)
Jan 25, 2007 6.693 6.700 6.597 6.615 1,193,546 -0.09(-1.38%)
Jan 24, 2007 6.672 6.729 6.650 6.707 5,656,348 +0.11(+1.67%)
Jan 23, 2007 6.597 6.622 6.569 6.597 1,339,683 +0.07(+1.04%)
Jan 22, 2007 6.629 6.629 6.529 6.529 914,761 -0.08(-1.18%)
Jan 19, 2007 6.529 6.615 6.529 6.608 892,560 +0.12(+1.92%)
Jan 18, 2007 6.554 6.572 6.483 6.483 1,102,772 -0.03(-0.49%)
Jan 17, 2007 6.505 6.540 6.487 6.515 1,477,670 -0.04(-0.60%)
Jan 16, 2007 6.615 6.618 6.540 6.554 1,100,805 -0.06(-0.86%)
Jan 12, 2007 6.583 6.615 6.576 6.611 1,381,276 +0.04(+0.54%)
Jan 11, 2007 6.526 6.586 6.515 6.576 1,291,064 +0.04(+0.60%)
Jan 10, 2007 6.537 6.562 6.501 6.537 1,179,494 -0.16(-2.34%)
Jan 09, 2007 6.725 6.729 6.661 6.693 1,624,932 -0.02(-0.32%)
Jan 08, 2007 6.715 6.725 6.654 6.715 876,822 +0.01(+0.11%)
Jan 05, 2007 6.750 6.750 6.690 6.707 1,124,412 -0.09(-1.31%)
Jan 04, 2007 6.764 6.803 6.718 6.796 1,301,182 +0.03(+0.47%)
Jan 03, 2007 6.832 6.846 6.736 6.764 1,480,762 +0.12(+1.88%)
Dec 29, 2006 6.608 6.675 6.590 6.640 1,175,279 +0.02(+0.27%)
Dec 28, 2006 6.647 6.654 6.608 6.622 680,661 -0.02(-0.32%)
Dec 27, 2006 6.583 6.654 6.579 6.643 628,389 +0.03(+0.43%)
Dec 26, 2006 6.732 6.732 6.590 6.615 655,368 +0.06(+0.92%)
Dec 22, 2006 6.569 6.583 6.529 6.554 1,027,175 -0.06(-0.91%)
Dec 21, 2006 6.562 6.615 6.547 6.615 1,380,433 +0.02(+0.32%)
Dec 20, 2006 6.640 6.654 6.590 6.594 827,922 -0.02(-0.32%)
Dec 19, 2006 6.569 6.618 6.562 6.615 1,978,190 -0.01(-0.21%)
Dec 18, 2006 6.633 6.658 6.615 6.629 890,874 +0.02(+0.38%)
Dec 15, 2006 6.647 6.647 6.586 6.604 1,410,503 -0.06(-0.91%)
Dec 14, 2006 6.636 6.668 6.622 6.665 813,590 +0.01(+0.11%)
Dec 13, 2006 6.618 6.665 6.601 6.658 1,435,515 +0.04(+0.54%)
Dec 12, 2006 6.594 6.640 6.576 6.622 906,049 -0.01(-0.21%)
Dec 11, 2006 6.572 6.636 6.572 6.636 733,214 +0.09(+1.41%)
Dec 08, 2006 6.569 6.594 6.540 6.544 1,260,713 -0.05(-0.70%)
Dec 07, 2006 6.629 6.658 6.583 6.590 1,269,425 -0.01(-0.16%)
Dec 06, 2006 6.629 6.647 6.597 6.601 628,389 -0.04(-0.54%)
Dec 05, 2006 6.572 6.640 6.558 6.636 1,021,554 +0.11(+1.69%)
Dec 04, 2006 6.426 6.547 6.426 6.526 1,368,349 +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.