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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 29, 2002 3.187 3.187 3.068 3.075 506,255 +0.00(+0.00%)
Mar 28, 2002 3.187 3.187 3.068 3.075 506,255 -0.09(-2.84%)
Mar 27, 2002 3.083 3.180 3.083 3.165 346,413 +0.07(+2.30%)
Mar 26, 2002 3.113 3.139 3.068 3.094 263,285 -0.04(-1.19%)
Mar 25, 2002 3.143 3.165 3.098 3.131 442,105 -0.03(-1.06%)
Mar 22, 2002 3.206 3.225 3.158 3.165 135,518 -0.06(-1.86%)
Mar 21, 2002 3.214 3.236 3.169 3.225 345,077 +0.00(+0.00%)
Mar 20, 2002 3.240 3.262 3.210 3.225 475,517 -0.03(-1.03%)
Mar 19, 2002 3.221 3.292 3.221 3.259 327,168 +0.04(+1.28%)
Mar 18, 2002 3.165 3.240 3.165 3.217 472,576 +0.04(+1.41%)
Mar 15, 2002 3.105 3.262 3.105 3.173 2,393,890 +0.03(+0.95%)
Mar 14, 2002 3.109 3.158 3.105 3.143 414,841 +0.06(+1.82%)
Mar 13, 2002 3.101 3.180 3.079 3.086 287,341 +0.02(+0.61%)
Mar 12, 2002 3.079 3.086 3.015 3.068 451,193 -0.01(-0.49%)
Mar 11, 2002 3.072 3.146 3.068 3.083 526,570 -0.03(-0.84%)
Mar 08, 2002 3.154 3.195 3.109 3.109 1,259,492 -0.07(-2.12%)
Mar 07, 2002 3.169 3.202 3.128 3.176 202,074 +0.01(+0.47%)
Mar 06, 2002 3.113 3.176 3.113 3.161 192,452 +0.07(+2.18%)
Mar 05, 2002 3.105 3.176 3.086 3.094 376,885 -0.05(-1.55%)
Mar 04, 2002 3.086 3.176 3.072 3.143 814,446 +0.06(+1.94%)
Mar 01, 2002 2.989 3.083 2.985 3.083 1,264,837 +0.09(+3.13%)
Feb 28, 2002 2.974 3.034 2.941 2.989 433,551 +0.03(+1.14%)
Feb 27, 2002 2.907 3.012 2.907 2.956 782,103 +0.11(+3.81%)
Feb 26, 2002 2.869 2.907 2.843 2.847 344,008 -0.04(-1.42%)
Feb 25, 2002 2.821 2.914 2.817 2.888 26,381,972 +0.03(+1.05%)
Feb 22, 2002 2.791 2.862 2.780 2.858 337,593 +0.07(+2.41%)
Feb 21, 2002 2.806 2.877 2.787 2.791 672,245 -0.03(-1.06%)
Feb 20, 2002 2.832 2.855 2.780 2.821 468,032 -0.00(-0.13%)
Feb 19, 2002 2.817 2.869 2.787 2.825 323,693 -0.06(-2.20%)
Feb 18, 2002 2.918 2.918 2.836 2.888 430,878 +0.00(+0.00%)
Feb 15, 2002 2.918 2.918 2.836 2.888 430,878 -0.01(-0.39%)
Feb 14, 2002 2.899 2.941 2.896 2.899 1,172,888 +0.02(+0.78%)
Feb 13, 2002 2.884 2.918 2.855 2.877 259,275 -0.00(-0.13%)
Feb 12, 2002 2.862 2.914 2.832 2.881 527,104 -0.03(-1.03%)
Feb 11, 2002 2.817 2.933 2.817 2.911 513,472 +0.06(+1.97%)
Feb 08, 2002 2.843 2.869 2.787 2.855 820,861 +0.03(+0.93%)
Feb 07, 2002 2.806 2.862 2.806 2.828 1,269,114 +0.02(+0.80%)
Feb 06, 2002 2.787 2.836 2.787 2.806 794,132 -0.01(-0.53%)
Feb 05, 2002 2.899 2.911 2.813 2.821 744,682 -0.10(-3.58%)
Feb 04, 2002 2.918 2.971 2.884 2.926 400,407 -0.01(-0.38%)
Feb 01, 2002 2.985 3.000 2.933 2.937 356,570 -0.02(-0.76%)
Jan 31, 2002 2.933 2.963 2.903 2.959 400,941 -0.04(-1.49%)
Jan 30, 2002 2.944 3.004 2.896 3.004 344,809 +0.05(+1.77%)
Jan 29, 2002 3.012 3.038 2.929 2.952 1,080,671 -0.07(-2.35%)
Jan 28, 2002 2.974 3.034 2.974 3.023 600,076 -0.01(-0.25%)
Jan 25, 2002 3.012 3.060 2.993 3.030 502,781 -0.03(-0.98%)
Jan 24, 2002 3.049 3.064 3.019 3.060 554,903 +0.00(+0.12%)
Jan 23, 2002 3.034 3.068 2.974 3.057 284,401 +0.04(+1.49%)
Jan 22, 2002 3.019 3.064 2.971 3.012 3,448,099 +0.04(+1.26%)
Jan 21, 2002 2.956 3.045 2.926 2.974 2,097,193 +0.00(+0.00%)
Jan 18, 2002 2.956 3.045 2.926 2.974 267,294 -0.01(-0.50%)
Jan 17, 2002 2.963 2.997 2.941 2.989 800,012 +0.13(+4.44%)
Jan 16, 2002 2.929 2.963 2.847 2.862 477,120 -0.10(-3.53%)
Jan 15, 2002 2.978 3.038 2.967 2.967 993,533 +0.11(+3.93%)
Jan 14, 2002 2.892 2.918 2.847 2.855 664,227 -0.09(-3.05%)
Jan 11, 2002 3.030 3.075 2.896 2.944 2,711,436 -0.05(-1.75%)
Jan 10, 2002 2.993 3.012 2.956 2.997 1,110,876 -0.11(-3.49%)
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.