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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 31, 2005 4.097 4.104 4.072 4.082 592,555 -0.06(-1.54%)
May 27, 2005 4.125 4.168 4.111 4.146 473,426 +0.02(+0.43%)
May 26, 2005 4.136 4.146 4.111 4.129 387,169 -0.01(-0.17%)
May 25, 2005 4.171 4.171 4.125 4.136 1,121,331 -0.01(-0.34%)
May 24, 2005 4.139 4.171 4.125 4.150 401,218 -0.01(-0.26%)
May 23, 2005 4.161 4.189 4.143 4.161 674,316 +0.00(+0.00%)
May 20, 2005 4.154 4.171 4.125 4.161 1,316,883 -0.06(-1.52%)
May 19, 2005 4.203 4.235 4.196 4.225 379,302 +0.01(+0.34%)
May 18, 2005 4.146 4.235 4.146 4.210 1,056,709 +0.07(+1.81%)
May 17, 2005 4.114 4.146 4.100 4.136 560,806 -0.01(-0.26%)
May 16, 2005 4.104 4.161 4.104 4.146 2,159,217 +0.03(+0.69%)
May 13, 2005 4.129 4.168 4.089 4.118 4,515,671 +0.05(+1.31%)
May 12, 2005 4.107 4.118 4.065 4.065 1,809,696 -0.09(-2.23%)
May 11, 2005 4.154 4.161 4.122 4.157 514,447 +0.01(+0.26%)
May 10, 2005 4.168 4.182 4.139 4.146 468,930 -0.11(-2.59%)
May 09, 2005 4.225 4.257 4.196 4.257 520,066 +0.02(+0.59%)
May 06, 2005 4.235 4.267 4.200 4.232 432,967 -0.03(-0.67%)
May 05, 2005 4.275 4.292 4.235 4.260 998,831 -0.02(-0.58%)
May 04, 2005 4.235 4.310 4.235 4.285 337,439 +0.06(+1.35%)
May 03, 2005 4.214 4.250 4.207 4.228 642,848 +0.06(+1.54%)
May 02, 2005 4.164 4.175 4.143 4.164 614,470 +0.04(+0.86%)
Apr 29, 2005 4.132 4.157 4.100 4.129 503,208 +0.02(+0.61%)
Apr 28, 2005 4.097 4.164 4.093 4.104 552,658 -0.04(-1.03%)
Apr 27, 2005 4.132 4.182 4.093 4.146 753,829 -0.05(-1.19%)
Apr 26, 2005 4.196 4.250 4.182 4.196 514,728 -0.05(-1.09%)
Apr 25, 2005 4.218 4.257 4.214 4.243 910,608 +0.01(+0.25%)
Apr 22, 2005 4.239 4.257 4.200 4.232 672,068 +0.01(+0.17%)
Apr 21, 2005 4.218 4.235 4.189 4.225 575,978 +0.04(+1.02%)
Apr 20, 2005 4.196 4.228 4.171 4.182 770,406 -0.03(-0.76%)
Apr 19, 2005 4.218 4.232 4.186 4.214 554,344 +0.02(+0.51%)
Apr 18, 2005 4.171 4.218 4.154 4.193 766,191 -0.00(-0.08%)
Apr 15, 2005 4.239 4.253 4.146 4.196 727,699 -0.07(-1.75%)
Apr 14, 2005 4.299 4.307 4.253 4.271 919,036 -0.04(-0.83%)
Apr 13, 2005 4.328 4.353 4.299 4.307 437,743 -0.04(-0.98%)
Apr 12, 2005 4.307 4.353 4.282 4.349 1,029,456 -0.03(-0.65%)
Apr 11, 2005 4.356 4.388 4.342 4.378 834,466 +0.02(+0.41%)
Apr 08, 2005 4.349 4.374 4.335 4.360 836,433 +0.01(+0.16%)
Apr 07, 2005 4.310 4.371 4.310 4.353 446,172 +0.04(+0.99%)
Apr 06, 2005 4.314 4.339 4.299 4.310 638,633 +0.02(+0.50%)
Apr 05, 2005 4.260 4.307 4.260 4.289 724,328 +0.04(+0.84%)
Apr 04, 2005 4.225 4.267 4.186 4.253 1,074,410 -0.03(-0.66%)
Apr 01, 2005 4.339 4.364 4.260 4.282 913,417 -0.05(-1.07%)
Mar 31, 2005 4.353 4.367 4.317 4.328 740,905 -0.05(-1.22%)
Mar 30, 2005 4.360 4.406 4.353 4.381 1,030,018 +0.03(+0.65%)
Mar 29, 2005 4.381 4.424 4.342 4.353 680,216 -0.05(-1.05%)
Mar 28, 2005 4.378 4.420 4.374 4.399 641,162 +0.03(+0.65%)
Mar 24, 2005 4.403 4.531 4.360 4.371 690,893 -0.01(-0.16%)
Mar 23, 2005 4.374 4.403 4.353 4.378 627,957 -0.00(-0.08%)
Mar 22, 2005 4.420 4.513 4.367 4.381 1,105,316 -0.02(-0.48%)
Mar 21, 2005 4.424 4.449 4.385 4.403 570,078 -0.06(-1.43%)
Mar 18, 2005 4.460 4.502 4.438 4.467 581,316 +0.00(+0.08%)
Mar 17, 2005 4.460 4.499 4.442 4.463 756,077 +0.04(+0.88%)
Mar 16, 2005 4.492 4.499 4.417 4.424 404,870 -0.09(-2.05%)
Mar 15, 2005 4.538 4.556 4.506 4.517 843,457 -0.01(-0.16%)
Mar 14, 2005 4.527 4.549 4.513 4.524 631,609 -0.02(-0.39%)
Mar 11, 2005 4.552 4.574 4.520 4.541 853,572 -0.01(-0.31%)
Mar 10, 2005 4.524 4.563 4.495 4.556 735,004 +0.04(+0.87%)
Mar 09, 2005 4.549 4.556 4.509 4.517 851,605 -0.03(-0.63%)
Mar 08, 2005 4.559 4.577 4.531 4.545 573,168 +0.01(+0.16%)
Mar 07, 2005 4.534 4.563 4.527 4.538 679,373 -0.01(-0.23%)
Mar 04, 2005 4.499 4.598 4.492 4.549 955,562 +0.10(+2.32%)
Mar 03, 2005 4.453 4.474 4.403 4.445 1,060,081 +0.03(+0.64%)
Mar 02, 2005 4.413 4.442 4.396 4.417 1,931,354 -0.04(-0.80%)
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.