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

Banco Santander ADR (NY: SAN )

5.140 -0.030 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2005 4.575 4.590 4.538 4.549 704,855 -0.06(-1.22%)
Mar 30, 2005 4.583 4.632 4.575 4.605 979,901 +0.03(+0.65%)
Mar 29, 2005 4.605 4.650 4.564 4.575 647,120 -0.05(-1.05%)
Mar 28, 2005 4.602 4.647 4.598 4.624 609,966 +0.03(+0.65%)
Mar 24, 2005 4.628 4.763 4.583 4.594 657,277 -0.01(-0.16%)
Mar 23, 2005 4.598 4.628 4.575 4.602 597,403 -0.00(-0.08%)
Mar 22, 2005 4.647 4.744 4.590 4.605 1,051,536 -0.02(-0.48%)
Mar 21, 2005 4.650 4.676 4.609 4.628 542,340 -0.07(-1.43%)
Mar 18, 2005 4.688 4.733 4.665 4.695 553,032 +0.00(+0.08%)
Mar 17, 2005 4.688 4.729 4.669 4.691 719,289 +0.04(+0.88%)
Mar 16, 2005 4.721 4.729 4.643 4.650 385,171 -0.10(-2.05%)
Mar 15, 2005 4.770 4.789 4.736 4.748 802,418 -0.01(-0.16%)
Mar 14, 2005 4.759 4.781 4.744 4.755 600,878 -0.02(-0.39%)
Mar 11, 2005 4.785 4.807 4.751 4.774 812,040 -0.01(-0.31%)
Mar 10, 2005 4.755 4.796 4.725 4.789 699,242 +0.04(+0.87%)
Mar 09, 2005 4.781 4.789 4.740 4.748 810,169 -0.03(-0.63%)
Mar 08, 2005 4.792 4.811 4.763 4.777 545,280 +0.01(+0.16%)
Mar 07, 2005 4.766 4.796 4.759 4.770 646,318 -0.01(-0.23%)
Mar 04, 2005 4.729 4.834 4.721 4.781 909,068 +0.11(+2.32%)
Mar 03, 2005 4.680 4.703 4.628 4.673 1,008,502 +0.03(+0.64%)
Mar 02, 2005 4.639 4.669 4.620 4.643 1,837,382 -0.04(-0.80%)
Mar 01, 2005 4.662 4.703 4.647 4.680 1,277,668 +0.08(+1.71%)
Feb 28, 2005 4.665 4.673 4.590 4.602 1,365,607 -0.09(-1.99%)
Feb 25, 2005 4.662 4.703 4.639 4.695 1,239,177 +0.00(+0.08%)
Feb 24, 2005 4.703 4.710 4.643 4.691 2,234,048 +0.03(+0.56%)
Feb 23, 2005 4.680 4.688 4.639 4.665 683,472 +0.02(+0.40%)
Feb 22, 2005 4.643 4.718 4.639 4.647 585,375 -0.02(-0.40%)
Feb 18, 2005 4.688 4.699 4.658 4.665 638,299 -0.01(-0.32%)
Feb 17, 2005 4.699 4.725 4.680 4.680 760,987 -0.01(-0.24%)
Feb 16, 2005 4.688 4.699 4.650 4.691 786,113 -0.03(-0.63%)
Feb 15, 2005 4.766 4.766 4.699 4.721 694,698 -0.01(-0.24%)
Feb 14, 2005 4.721 4.755 4.721 4.733 624,132 +0.05(+1.04%)
Feb 11, 2005 4.635 4.703 4.635 4.684 967,071 +0.10(+2.20%)
Feb 10, 2005 4.568 4.602 4.561 4.583 721,962 +0.03(+0.74%)
Feb 09, 2005 4.575 4.579 4.529 4.549 541,538 +0.00(+0.00%)
Feb 08, 2005 4.531 4.579 4.531 4.549 681,066 +0.06(+1.25%)
Feb 07, 2005 4.534 4.549 4.467 4.493 1,406,771 -0.01(-0.17%)
Feb 04, 2005 4.474 4.516 4.474 4.501 831,820 +0.06(+1.26%)
Feb 03, 2005 4.411 4.467 4.411 4.445 797,339 -0.02(-0.50%)
Feb 02, 2005 4.456 4.489 4.433 4.467 830,484 +0.03(+0.59%)
Feb 01, 2005 4.415 4.463 4.411 4.441 631,082 +0.01(+0.34%)
Jan 31, 2005 4.426 4.471 4.385 4.426 444,778 +0.02(+0.42%)
Jan 28, 2005 4.418 4.448 4.377 4.407 544,479 +0.01(+0.26%)
Jan 27, 2005 4.396 4.433 4.370 4.396 1,504,066 -0.04(-1.01%)
Jan 26, 2005 4.407 4.460 4.407 4.441 3,849,041 +0.07(+1.63%)
Jan 25, 2005 4.400 4.411 4.351 4.370 438,095 -0.00(-0.09%)
Jan 24, 2005 4.388 4.415 4.360 4.373 662,890 -0.01(-0.34%)
Jan 21, 2005 4.377 4.415 4.370 4.388 735,861 -0.00(-0.09%)
Jan 20, 2005 4.418 4.437 4.373 4.392 1,139,476 -0.05(-1.18%)
Jan 19, 2005 4.508 4.516 4.437 4.445 1,126,913 -0.06(-1.25%)
Jan 18, 2005 4.460 4.523 4.437 4.501 890,892 +0.06(+1.26%)
Jan 14, 2005 4.452 4.489 4.433 4.445 753,236 -0.02(-0.42%)
Jan 13, 2005 4.489 4.504 4.456 4.463 798,408 -0.02(-0.42%)
Jan 12, 2005 4.448 4.489 4.437 4.482 904,257 +0.07(+1.53%)
Jan 11, 2005 4.430 4.456 4.400 4.415 694,698 +0.00(+0.09%)
Jan 10, 2005 4.418 4.445 4.396 4.411 956,112 +0.01(+0.34%)
Jan 07, 2005 4.478 4.486 4.377 4.396 1,347,164 -0.11(-2.41%)
Jan 06, 2005 4.512 4.549 4.486 4.504 888,754 +0.00(+0.08%)
Jan 05, 2005 4.523 4.553 4.497 4.501 1,122,637 -0.04(-0.91%)
Jan 04, 2005 4.594 4.617 4.527 4.542 1,086,285 -0.08(-1.70%)
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.