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 29, 2003 3.101 3.127 3.094 3.116 212,598 +0.00(+0.12%)
Aug 28, 2003 3.097 3.134 3.087 3.112 282,821 +0.01(+0.35%)
Aug 27, 2003 3.094 3.123 3.087 3.101 283,096 -0.01(-0.47%)
Aug 26, 2003 3.090 3.119 3.039 3.116 862,784 +0.03(+0.94%)
Aug 25, 2003 3.094 3.123 3.032 3.087 349,464 -0.01(-0.23%)
Aug 22, 2003 3.116 3.123 3.072 3.094 405,368 -0.06(-1.84%)
Aug 21, 2003 3.163 3.170 3.123 3.152 436,762 -0.03(-0.91%)
Aug 20, 2003 3.170 3.206 3.170 3.181 310,360 -0.04(-1.13%)
Aug 19, 2003 3.199 3.225 3.170 3.217 791,734 -0.02(-0.56%)
Aug 18, 2003 3.232 3.250 3.221 3.235 320,273 -0.01(-0.45%)
Aug 15, 2003 3.261 3.275 3.243 3.250 185,059 +0.00(+0.11%)
Aug 14, 2003 3.192 3.275 3.192 3.246 765,573 +0.05(+1.71%)
Aug 13, 2003 3.206 3.214 3.166 3.192 241,788 -0.03(-1.01%)
Aug 12, 2003 3.199 3.235 3.188 3.225 499,550 +0.04(+1.14%)
Aug 11, 2003 3.145 3.199 3.141 3.188 478,620 +0.05(+1.50%)
Aug 08, 2003 3.181 3.206 3.108 3.141 456,590 -0.00(-0.12%)
Aug 07, 2003 3.148 3.156 3.116 3.145 451,908 -0.03(-1.03%)
Aug 06, 2003 3.166 3.196 3.119 3.177 1,298,445 +0.01(+0.34%)
Aug 05, 2003 3.196 3.232 3.166 3.166 1,042,336 -0.05(-1.58%)
Aug 04, 2003 3.210 3.250 3.181 3.217 384,989 +0.02(+0.68%)
Aug 01, 2003 3.221 3.221 3.188 3.196 157,520 -0.04(-1.12%)
Jul 31, 2003 3.268 3.268 3.225 3.232 433,457 -0.03(-0.89%)
Jul 30, 2003 3.250 3.275 3.228 3.261 164,680 -0.01(-0.33%)
Jul 29, 2003 3.290 3.315 3.239 3.272 571,150 -0.05(-1.53%)
Jul 28, 2003 3.330 3.392 3.297 3.323 225,816 -0.00(-0.11%)
Jul 25, 2003 3.272 3.326 3.250 3.326 411,977 +0.07(+2.23%)
Jul 24, 2003 3.268 3.330 3.254 3.254 292,735 +0.02(+0.67%)
Jul 23, 2003 3.185 3.232 3.185 3.232 507,536 +0.03(+0.79%)
Jul 22, 2003 3.206 3.217 3.170 3.206 643,852 +0.02(+0.57%)
Jul 21, 2003 3.214 3.214 3.141 3.188 525,711 -0.05(-1.68%)
Jul 18, 2003 3.232 3.250 3.177 3.243 483,577 +0.01(+0.34%)
Jul 17, 2003 3.196 3.257 3.196 3.232 428,776 -0.02(-0.67%)
Jul 16, 2003 3.294 3.294 3.232 3.254 140,722 -0.02(-0.67%)
Jul 15, 2003 3.323 3.344 3.214 3.275 961,372 -0.07(-1.96%)
Jul 14, 2003 3.308 3.355 3.304 3.341 353,595 +0.06(+1.88%)
Jul 11, 2003 3.254 3.323 3.254 3.279 269,327 +0.08(+2.38%)
Jul 10, 2003 3.217 3.239 3.196 3.203 307,606 -0.02(-0.56%)
Jul 09, 2003 3.239 3.265 3.210 3.221 506,710 -0.09(-2.63%)
Jul 08, 2003 3.297 3.359 3.268 3.308 974,315 +0.03(+0.89%)
Jul 07, 2003 3.250 3.297 3.250 3.279 629,807 +0.09(+2.73%)
Jul 03, 2003 3.177 3.225 3.177 3.192 569,222 -0.05(-1.68%)
Jul 02, 2003 3.203 3.250 3.170 3.246 1,623,125 +0.07(+2.17%)
Jul 01, 2003 3.185 3.199 3.127 3.177 643,852 -0.03(-0.79%)
Jun 30, 2003 3.228 3.268 3.181 3.203 457,140 -0.05(-1.45%)
Jun 27, 2003 3.232 3.272 3.221 3.250 341,754 -0.01(-0.22%)
Jun 26, 2003 3.214 3.265 3.203 3.257 400,962 +0.03(+0.90%)
Jun 25, 2003 3.217 3.279 3.188 3.228 319,998 -0.00(-0.11%)
Jun 24, 2003 3.206 3.239 3.141 3.232 418,586 -0.01(-0.22%)
Jun 23, 2003 3.286 3.286 3.214 3.239 733,628 -0.09(-2.73%)
Jun 20, 2003 3.312 3.359 3.286 3.330 674,695 +0.08(+2.34%)
Jun 19, 2003 3.279 3.297 3.246 3.254 485,230 -0.13(-3.97%)
Jun 18, 2003 3.384 3.413 3.366 3.388 315,592 -0.03(-0.74%)
Jun 17, 2003 3.417 3.450 3.373 3.413 396,831 -0.00(-0.11%)
Jun 16, 2003 3.359 3.428 3.341 3.417 811,838 +0.17(+5.14%)
Jun 13, 2003 3.323 3.363 3.250 3.250 873,524 -0.03(-0.89%)
Jun 12, 2003 3.272 3.312 3.246 3.279 748,223 +0.05(+1.57%)
Jun 11, 2003 3.137 3.246 3.127 3.228 738,034 +0.15(+4.71%)
Jun 10, 2003 3.068 3.087 3.043 3.083 262,718 +0.06(+2.04%)
Jun 09, 2003 3.028 3.054 2.999 3.021 655,418 -0.02(-0.60%)
Jun 06, 2003 3.058 3.083 3.014 3.039 444,473 +0.04(+1.33%)
Jun 05, 2003 2.992 3.014 2.959 2.999 401,512 -0.03(-0.84%)
Jun 04, 2003 2.989 3.025 2.956 3.025 741,889 +0.07(+2.33%)
Jun 03, 2003 2.941 2.974 2.923 2.956 428,225 +0.01(+0.25%)
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.