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 (%)
May 28, 2004 3.807 3.818 3.772 3.800 653,120 -0.01(-0.19%)
May 27, 2004 3.822 3.861 3.793 3.807 835,229 +0.02(+0.47%)
May 26, 2004 3.775 3.825 3.736 3.790 1,756,455 +0.02(+0.66%)
May 25, 2004 3.665 3.765 3.665 3.765 844,503 +0.07(+1.83%)
May 24, 2004 3.708 3.729 3.654 3.697 551,667 +0.05(+1.46%)
May 21, 2004 3.679 3.679 3.626 3.644 2,934,826 +0.01(+0.39%)
May 20, 2004 3.629 3.654 3.605 3.629 300,424 -0.05(-1.35%)
May 19, 2004 3.715 3.747 3.672 3.679 564,595 +0.11(+3.19%)
May 18, 2004 3.537 3.601 3.537 3.565 574,712 +0.03(+0.80%)
May 17, 2004 3.530 3.555 3.516 3.537 569,091 -0.02(-0.60%)
May 14, 2004 3.544 3.601 3.533 3.558 598,318 -0.01(-0.30%)
May 13, 2004 3.612 3.626 3.558 3.569 780,990 -0.04(-1.08%)
May 12, 2004 3.654 3.665 3.565 3.608 1,540,060 -0.00(-0.10%)
May 11, 2004 3.569 3.640 3.558 3.612 602,815 +0.05(+1.40%)
May 10, 2004 3.558 3.576 3.508 3.562 836,915 -0.07(-2.05%)
May 07, 2004 3.690 3.701 3.622 3.637 589,325 -0.22(-5.81%)
May 06, 2004 3.807 3.861 3.750 3.861 1,025,488 -0.01(-0.18%)
May 05, 2004 3.857 3.889 3.829 3.868 1,852,849 +0.05(+1.21%)
May 04, 2004 3.804 3.857 3.775 3.822 816,400 -0.01(-0.19%)
May 03, 2004 3.811 3.864 3.793 3.829 487,310 +0.05(+1.32%)
Apr 30, 2004 3.772 3.804 3.740 3.779 905,206 -0.00(-0.09%)
Apr 29, 2004 3.786 3.829 3.772 3.782 767,219 -0.06(-1.57%)
Apr 28, 2004 3.871 3.879 3.825 3.843 470,449 -0.12(-3.05%)
Apr 27, 2004 3.943 4.003 3.943 3.964 1,073,545 +0.03(+0.72%)
Apr 26, 2004 3.943 4.003 3.925 3.935 559,817 +0.00(+0.09%)
Apr 23, 2004 3.918 3.939 3.893 3.932 392,040 -0.02(-0.54%)
Apr 22, 2004 3.868 3.957 3.843 3.953 955,230 +0.06(+1.55%)
Apr 21, 2004 3.893 3.935 3.879 3.893 537,896 -0.02(-0.45%)
Apr 20, 2004 3.960 4.017 3.907 3.911 365,904 -0.06(-1.61%)
Apr 19, 2004 4.000 4.049 3.939 3.975 561,784 -0.02(-0.53%)
Apr 16, 2004 3.946 4.042 3.946 3.996 1,310,737 +0.08(+2.00%)
Apr 15, 2004 3.971 3.971 3.868 3.918 1,062,866 -0.03(-0.72%)
Apr 14, 2004 3.921 4.014 3.914 3.946 1,142,117 -0.02(-0.63%)
Apr 13, 2004 4.067 4.067 3.960 3.971 557,288 -0.11(-2.70%)
Apr 12, 2004 4.024 4.081 4.024 4.081 915,886 +0.02(+0.53%)
Apr 08, 2004 4.071 4.088 4.039 4.060 856,869 +0.02(+0.53%)
Apr 07, 2004 4.003 4.060 3.989 4.039 890,874 +0.05(+1.34%)
Apr 06, 2004 3.982 4.010 3.953 3.985 872,888 -0.01(-0.18%)
Apr 05, 2004 3.964 3.992 3.914 3.992 758,226 +0.00(+0.09%)
Apr 02, 2004 3.978 4.010 3.960 3.989 920,944 +0.06(+1.45%)
Apr 01, 2004 3.914 3.992 3.893 3.932 872,044 +0.02(+0.64%)
Mar 31, 2004 3.864 3.907 3.861 3.907 470,730 +0.03(+0.73%)
Mar 30, 2004 3.864 3.896 3.832 3.879 714,104 +0.03(+0.83%)
Mar 29, 2004 3.822 3.896 3.822 3.847 790,545 +0.07(+1.89%)
Mar 26, 2004 3.814 3.822 3.747 3.775 1,002,163 -0.02(-0.66%)
Mar 25, 2004 3.797 3.822 3.736 3.800 1,337,154 +0.10(+2.79%)
Mar 24, 2004 3.740 3.750 3.683 3.697 739,959 -0.07(-1.89%)
Mar 23, 2004 3.779 3.797 3.747 3.768 791,950 +0.06(+1.53%)
Mar 22, 2004 3.715 3.726 3.690 3.711 614,899 -0.05(-1.42%)
Mar 19, 2004 3.779 3.843 3.761 3.765 666,047 -0.05(-1.21%)
Mar 18, 2004 3.822 3.843 3.754 3.811 734,619 -0.06(-1.56%)
Mar 17, 2004 3.847 3.886 3.825 3.871 807,969 +0.10(+2.64%)
Mar 16, 2004 3.818 3.822 3.718 3.772 1,657,812 +0.11(+3.01%)
Mar 15, 2004 3.754 3.761 3.622 3.661 2,606,579 -0.17(-4.46%)
Mar 12, 2004 3.854 3.879 3.793 3.832 1,241,884 -0.05(-1.19%)
Mar 11, 2004 3.871 3.946 3.850 3.879 1,160,384 -0.11(-2.77%)
Mar 10, 2004 3.989 4.032 3.968 3.989 1,126,098 -0.04(-0.88%)
Mar 09, 2004 4.035 4.056 3.992 4.024 1,159,541 -0.04(-0.88%)
Mar 08, 2004 4.067 4.099 4.053 4.060 1,114,576 -0.04(-1.04%)
Mar 05, 2004 4.053 4.138 4.053 4.103 663,799 +0.05(+1.23%)
Mar 04, 2004 4.014 4.053 4.003 4.053 386,701 +0.07(+1.88%)
Mar 03, 2004 3.985 3.996 3.914 3.978 1,157,574 -0.07(-1.76%)
Mar 02, 2004 4.106 4.106 4.024 4.049 927,408 -0.09(-2.07%)
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.