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

Banco Santander ADR (NY: SAN )

4.875 +0.045 (+0.93%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 6, 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 (%)
Sep 30, 2005 4.698 4.727 4.680 4.687 552,096 -0.04(-0.75%)
Sep 29, 2005 4.648 4.727 4.641 4.723 1,379,257 +0.07(+1.53%)
Sep 28, 2005 4.655 4.680 4.645 4.652 1,973,499 +0.07(+1.48%)
Sep 27, 2005 4.581 4.602 4.559 4.584 801,874 -0.02(-0.46%)
Sep 26, 2005 4.549 4.616 4.549 4.606 768,439 +0.14(+3.19%)
Sep 23, 2005 4.463 4.488 4.456 4.463 577,664 -0.02(-0.56%)
Sep 22, 2005 4.453 4.492 4.442 4.488 854,414 +0.06(+1.29%)
Sep 21, 2005 4.453 4.460 4.420 4.431 858,910 -0.02(-0.56%)
Sep 20, 2005 4.460 4.495 4.438 4.456 709,717 +0.00(+0.08%)
Sep 19, 2005 4.460 4.463 4.442 4.453 596,489 -0.08(-1.81%)
Sep 16, 2005 4.541 4.549 4.502 4.534 606,884 +0.01(+0.32%)
Sep 15, 2005 4.520 4.524 4.502 4.520 679,373 -0.00(-0.08%)
Sep 14, 2005 4.531 4.559 4.509 4.524 639,757 +0.03(+0.63%)
Sep 13, 2005 4.506 4.520 4.492 4.495 349,520 -0.03(-0.71%)
Sep 12, 2005 4.502 4.538 4.492 4.527 493,093 -0.05(-1.17%)
Sep 09, 2005 4.577 4.591 4.566 4.581 558,558 +0.04(+0.86%)
Sep 08, 2005 4.517 4.559 4.517 4.541 410,209 +0.00(+0.00%)
Sep 07, 2005 4.549 4.556 4.520 4.541 572,326 -0.02(-0.39%)
Sep 06, 2005 4.524 4.566 4.524 4.559 881,949 +0.09(+1.99%)
Sep 02, 2005 4.453 4.502 4.438 4.470 697,074 +0.02(+0.48%)
Sep 01, 2005 4.420 4.485 4.420 4.449 864,529 +0.06(+1.38%)
Aug 31, 2005 4.307 4.388 4.289 4.388 1,556,827 +0.09(+2.15%)
Aug 30, 2005 4.307 4.307 4.271 4.296 580,193 -0.01(-0.17%)
Aug 29, 2005 4.289 4.328 4.275 4.303 701,288 +0.01(+0.25%)
Aug 26, 2005 4.317 4.324 4.285 4.292 674,878 -0.03(-0.66%)
Aug 25, 2005 4.339 4.349 4.314 4.321 1,561,885 -0.01(-0.33%)
Aug 24, 2005 4.364 4.374 4.335 4.335 1,044,909 -0.02(-0.57%)
Aug 23, 2005 4.403 4.403 4.339 4.360 704,660 -0.06(-1.29%)
Aug 22, 2005 4.403 4.449 4.385 4.417 1,188,201 +0.06(+1.31%)
Aug 19, 2005 4.349 4.367 4.321 4.360 1,006,136 +0.02(+0.57%)
Aug 18, 2005 4.335 4.353 4.321 4.335 777,992 -0.04(-0.81%)
Aug 17, 2005 4.388 4.413 4.367 4.371 636,386 -0.05(-1.21%)
Aug 16, 2005 4.470 4.470 4.406 4.424 511,637 -0.05(-1.11%)
Aug 15, 2005 4.467 4.485 4.449 4.474 885,883 -0.03(-0.63%)
Aug 12, 2005 4.477 4.527 4.474 4.502 743,152 -0.01(-0.16%)
Aug 11, 2005 4.442 4.513 4.442 4.509 539,734 +0.07(+1.60%)
Aug 10, 2005 4.456 4.481 4.424 4.438 705,503 -0.01(-0.32%)
Aug 09, 2005 4.428 4.460 4.406 4.453 438,586 +0.04(+0.81%)
Aug 08, 2005 4.442 4.449 4.413 4.417 413,299 -0.01(-0.32%)
Aug 05, 2005 4.428 4.456 4.396 4.431 829,409 -0.02(-0.40%)
Aug 04, 2005 4.456 4.470 4.406 4.449 1,168,253 -0.03(-0.71%)
Aug 03, 2005 4.417 4.499 4.417 4.481 742,590 +0.08(+1.78%)
Aug 02, 2005 4.399 4.417 4.381 4.403 500,679 +0.00(+0.08%)
Aug 01, 2005 4.417 4.420 4.396 4.399 358,511 +0.02(+0.41%)
Jul 29, 2005 4.392 4.413 4.364 4.381 730,790 -0.01(-0.16%)
Jul 28, 2005 4.371 4.406 4.346 4.388 555,749 +0.05(+1.23%)
Jul 27, 2005 4.317 4.339 4.271 4.335 742,871 +0.00(+0.08%)
Jul 26, 2005 4.328 4.342 4.296 4.332 275,345 +0.00(+0.08%)
Jul 25, 2005 4.332 4.342 4.310 4.328 404,308 +0.00(+0.00%)
Jul 22, 2005 4.364 4.364 4.307 4.328 311,871 -0.03(-0.65%)
Jul 21, 2005 4.353 4.378 4.314 4.356 474,550 +0.02(+0.41%)
Jul 20, 2005 4.278 4.346 4.257 4.339 600,422 +0.05(+1.25%)
Jul 19, 2005 4.264 4.303 4.246 4.285 409,366 +0.00(+0.08%)
Jul 18, 2005 4.275 4.296 4.260 4.282 498,713 +0.01(+0.17%)
Jul 15, 2005 4.275 4.299 4.250 4.275 201,452 -0.01(-0.33%)
Jul 14, 2005 4.289 4.307 4.267 4.289 605,198 +0.01(+0.17%)
Jul 13, 2005 4.246 4.282 4.243 4.282 395,036 +0.02(+0.50%)
Jul 12, 2005 4.239 4.282 4.235 4.260 420,604 +0.05(+1.18%)
Jul 11, 2005 4.178 4.228 4.178 4.210 422,852 +0.07(+1.63%)
Jul 08, 2005 4.093 4.157 4.093 4.143 351,206 +0.05(+1.22%)
Jul 07, 2005 4.022 4.093 4.008 4.093 455,725 -0.04(-0.95%)
Jul 06, 2005 4.122 4.157 4.122 4.132 528,495 +0.01(+0.17%)
Jul 05, 2005 4.097 4.146 4.097 4.125 377,055 -0.00(-0.09%)
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.