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

Banco Santander ADR (NY: SAN )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2002 2.404 2.440 2.382 2.404 227,744 -0.04(-1.49%)
Aug 29, 2002 2.371 2.455 2.371 2.440 612,733 +0.00(+0.15%)
Aug 28, 2002 2.498 2.516 2.397 2.437 514,145 -0.10(-3.87%)
Aug 27, 2002 2.542 2.600 2.531 2.535 606,950 +0.05(+2.05%)
Aug 26, 2002 2.429 2.484 2.371 2.484 602,544 +0.06(+2.55%)
Aug 23, 2002 2.520 2.520 2.408 2.422 450,531 -0.09(-3.61%)
Aug 22, 2002 2.455 2.542 2.455 2.513 512,768 +0.03(+1.32%)
Aug 21, 2002 2.462 2.498 2.400 2.480 631,184 +0.09(+3.96%)
Aug 20, 2002 2.444 2.451 2.349 2.386 600,616 +0.05(+2.34%)
Aug 16, 2002 2.266 2.375 2.240 2.331 826,158 +0.04(+1.90%)
Aug 15, 2002 2.288 2.422 2.240 2.288 2,616,167 +0.02(+0.80%)
Aug 14, 2002 2.270 2.270 2.186 2.270 7,765,886 +0.02(+0.81%)
Aug 13, 2002 2.211 2.342 2.211 2.251 721,786 -0.03(-1.12%)
Aug 12, 2002 2.335 2.349 2.233 2.277 906,570 +0.00(+0.00%)
Aug 07, 2002 2.211 2.280 2.153 2.277 1,377,205 +0.05(+2.45%)
Aug 06, 2002 2.135 2.244 2.135 2.222 516,348 +0.16(+7.94%)
Aug 05, 2002 2.208 2.208 2.034 2.059 1,659,751 -0.19(-8.55%)
Aug 02, 2002 2.211 2.251 2.193 2.251 1,745,947 +0.10(+4.55%)
Aug 01, 2002 2.193 2.211 2.128 2.153 4,543,318 -0.11(-4.66%)
Jul 31, 2002 2.378 2.378 2.233 2.259 1,833,520 -0.21(-8.53%)
Jul 30, 2002 2.469 2.520 2.397 2.469 1,784,226 -0.25(-9.33%)
Jul 29, 2002 2.560 2.771 2.560 2.723 1,912,555 +0.19(+7.60%)
Jul 26, 2002 2.535 2.575 2.382 2.531 1,319,374 -0.13(-4.91%)
Jul 25, 2002 2.564 2.713 2.549 2.662 810,185 +0.04(+1.66%)
Jul 24, 2002 2.386 2.665 2.375 2.618 2,279,645 +0.16(+6.66%)
Jul 23, 2002 2.571 2.585 2.455 2.455 1,011,768 -0.09(-3.57%)
Jul 22, 2002 2.629 2.738 2.487 2.546 1,814,518 -0.14(-5.14%)
Jul 19, 2002 2.742 2.760 2.654 2.684 692,320 -0.12(-4.27%)
Jul 17, 2002 2.749 2.865 2.745 2.803 191,283,136 +0.01(+0.26%)
Jul 12, 2002 2.851 2.865 2.767 2.796 360,755 -0.09(-3.14%)
Jul 11, 2002 2.785 2.887 2.752 2.887 700,306 +0.02(+0.76%)
Jul 10, 2002 2.967 2.985 2.803 2.865 1,033,799 -0.09(-3.19%)
Jul 09, 2002 3.032 3.032 2.959 2.959 4,846,794 -0.16(-5.01%)
Jul 08, 2002 3.090 3.116 3.090 3.116 611,357 +0.03(+0.82%)
Jul 05, 2002 2.952 3.105 2.945 3.090 1,700,784 +0.35(+12.72%)
Jul 04, 2002 2.734 2.774 2.691 2.742 552,975 +0.00(+0.00%)
Jul 03, 2002 2.734 2.774 2.691 2.742 552,975 -0.07(-2.45%)
Jul 02, 2002 2.814 2.836 2.756 2.811 4,711,579 -0.03(-0.90%)
Jul 01, 2002 2.880 2.938 2.829 2.836 661,752 +0.01(+0.26%)
Jun 28, 2002 2.832 2.945 2.829 2.829 1,323,780 +0.01(+0.39%)
Jun 27, 2002 2.814 2.858 2.774 2.818 1,064,367 +0.01(+0.52%)
Jun 26, 2002 2.705 2.814 2.705 2.803 1,361,508 +0.06(+2.25%)
Jun 25, 2002 2.734 2.814 2.720 2.742 1,542,712 -0.05(-1.95%)
Jun 21, 2002 2.778 2.840 2.767 2.796 3,555,784 -0.07(-2.28%)
Jun 20, 2002 2.880 2.905 2.814 2.861 433,457 -0.03(-0.88%)
Jun 19, 2002 2.905 2.930 2.869 2.887 569,773 -0.13(-4.22%)
Jun 18, 2002 2.956 3.039 2.934 3.014 563,990 +0.01(+0.24%)
Jun 17, 2002 2.916 3.036 2.916 3.007 676,898 +0.12(+4.28%)
Jun 14, 2002 2.851 2.941 2.687 2.883 2,776,992 -0.12(-4.11%)
Jun 12, 2002 3.054 3.079 2.869 3.007 1,430,630 -0.06(-2.01%)
Jun 11, 2002 3.076 3.119 3.039 3.068 996,622 -0.04(-1.28%)
Jun 10, 2002 3.137 3.159 3.087 3.108 692,595 -0.01(-0.47%)
Jun 07, 2002 3.101 3.192 3.072 3.123 1,298,445 -0.05(-1.60%)
Jun 06, 2002 3.217 3.235 3.148 3.174 892,801 -0.05(-1.47%)
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.