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 31, 2004 3.540 3.599 3.540 3.584 563,990 +0.09(+2.71%)
Aug 30, 2004 3.482 3.533 3.479 3.490 381,960 -0.02(-0.52%)
Aug 27, 2004 3.486 3.519 3.464 3.508 297,967 +0.00(+0.10%)
Aug 26, 2004 3.490 3.522 3.471 3.504 269,878 +0.00(+0.00%)
Aug 25, 2004 3.475 3.511 3.442 3.504 2,691,072 +0.02(+0.63%)
Aug 24, 2004 3.504 3.508 3.453 3.482 2,086,324 -0.04(-1.13%)
Aug 23, 2004 3.540 3.559 3.508 3.522 466,228 -0.00(-0.10%)
Aug 20, 2004 3.533 3.537 3.493 3.526 783,473 -0.04(-1.12%)
Aug 19, 2004 3.559 3.577 3.540 3.566 344,232 +0.01(+0.31%)
Aug 18, 2004 3.515 3.577 3.497 3.555 463,199 +0.03(+0.72%)
Aug 17, 2004 3.508 3.540 3.486 3.530 364,335 +0.01(+0.31%)
Aug 16, 2004 3.471 3.530 3.450 3.519 659,274 +0.05(+1.36%)
Aug 13, 2004 3.479 3.497 3.319 3.471 1,247,223 +0.00(+0.00%)
Aug 12, 2004 3.453 3.486 3.435 3.471 749,050 -0.01(-0.42%)
Aug 11, 2004 3.490 3.497 3.424 3.486 339,000 -0.03(-0.83%)
Aug 10, 2004 3.511 3.526 3.482 3.515 379,206 +0.03(+0.73%)
Aug 09, 2004 3.493 3.497 3.450 3.490 424,645 +0.02(+0.52%)
Aug 06, 2004 3.486 3.530 3.468 3.471 346,711 +0.03(+0.84%)
Aug 05, 2004 3.482 3.497 3.432 3.442 263,544 -0.02(-0.63%)
Aug 04, 2004 3.446 3.479 3.413 3.464 391,323 +0.01(+0.32%)
Aug 03, 2004 3.468 3.508 3.432 3.453 589,876 -0.03(-0.73%)
Aug 02, 2004 3.471 3.486 3.446 3.479 635,590 +0.04(+1.27%)
Jul 30, 2004 3.424 3.471 3.359 3.435 763,645 +0.01(+0.32%)
Jul 29, 2004 3.424 3.468 3.377 3.424 840,478 -0.04(-1.26%)
Jul 28, 2004 3.439 3.486 3.370 3.468 1,065,468 -0.04(-1.24%)
Jul 27, 2004 3.511 3.530 3.468 3.511 657,346 +0.08(+2.33%)
Jul 26, 2004 3.442 3.461 3.399 3.432 905,193 -0.04(-1.25%)
Jul 23, 2004 3.540 3.551 3.453 3.475 929,152 -0.27(-7.18%)
Jul 22, 2004 3.726 3.755 3.686 3.744 485,780 +0.02(+0.59%)
Jul 21, 2004 3.773 3.795 3.711 3.722 495,419 -0.09(-2.29%)
Jul 20, 2004 3.777 3.831 3.777 3.809 316,693 -0.00(-0.10%)
Jul 19, 2004 3.813 3.838 3.787 3.813 280,893 +0.01(+0.19%)
Jul 16, 2004 3.842 3.849 3.806 3.806 443,646 +0.04(+1.06%)
Jul 15, 2004 3.806 3.813 3.762 3.766 573,904 -0.02(-0.58%)
Jul 14, 2004 3.787 3.831 3.769 3.787 317,795 -0.06(-1.51%)
Jul 13, 2004 3.842 3.871 3.816 3.846 570,324 -0.02(-0.56%)
Jul 12, 2004 3.860 3.875 3.831 3.867 596,761 +0.01(+0.19%)
Jul 09, 2004 3.813 3.860 3.802 3.860 540,307 +0.03(+0.66%)
Jul 08, 2004 3.831 3.878 3.809 3.835 595,659 -0.03(-0.66%)
Jul 07, 2004 3.831 3.893 3.824 3.860 530,944 +0.05(+1.43%)
Jul 06, 2004 3.787 3.820 3.777 3.806 951,734 -0.03(-0.76%)
Jul 02, 2004 3.802 3.856 3.795 3.835 1,280,269 +0.06(+1.64%)
Jul 01, 2004 3.816 3.831 3.751 3.773 824,230 -0.04(-1.05%)
Jun 30, 2004 3.820 3.831 3.773 3.813 388,018 -0.01(-0.19%)
Jun 29, 2004 3.824 3.853 3.813 3.820 491,013 -0.03(-0.85%)
Jun 28, 2004 3.864 3.925 3.838 3.853 780,444 +0.02(+0.57%)
Jun 25, 2004 3.816 3.882 3.816 3.831 763,094 -0.09(-2.22%)
Jun 24, 2004 3.915 3.958 3.904 3.918 440,617 +0.03(+0.65%)
Jun 23, 2004 3.882 3.907 3.846 3.893 630,634 +0.02(+0.47%)
Jun 22, 2004 3.849 3.882 3.816 3.875 333,217 -0.01(-0.28%)
Jun 21, 2004 3.893 3.933 3.878 3.885 256,935 -0.03(-0.83%)
Jun 18, 2004 3.882 3.940 3.882 3.918 693,146 +0.00(+0.00%)
Jun 17, 2004 3.849 3.944 3.849 3.918 718,482 +0.07(+1.79%)
Jun 16, 2004 3.849 3.871 3.831 3.849 324,129 -0.01(-0.38%)
Jun 15, 2004 3.827 3.918 3.827 3.864 578,861 +0.10(+2.60%)
Jun 14, 2004 3.780 3.802 3.747 3.766 568,396 -0.14(-3.53%)
Jun 10, 2004 3.846 3.936 3.846 3.904 419,412 +0.08(+2.19%)
Jun 09, 2004 3.904 3.911 3.813 3.820 627,604 -0.13(-3.40%)
Jun 08, 2004 3.925 3.962 3.904 3.954 624,850 -0.04(-1.00%)
Jun 07, 2004 3.940 4.002 3.940 3.994 597,863 +0.10(+2.52%)
Jun 04, 2004 3.856 3.933 3.856 3.896 692,045 +0.09(+2.48%)
Jun 03, 2004 3.784 3.849 3.762 3.802 1,039,306 -0.03(-0.76%)
Jun 02, 2004 3.849 3.856 3.798 3.831 601,718 +0.02(+0.57%)
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.