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

Banco Santander ADR (NY: SAN )

4.900 +0.070 (+1.45%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2005 4.438 4.445 4.367 4.378 1,435,450 -0.09(-1.99%)
Feb 25, 2005 4.435 4.474 4.413 4.467 1,302,554 +0.00(+0.08%)
Feb 24, 2005 4.474 4.481 4.417 4.463 2,348,306 +0.02(+0.56%)
Feb 23, 2005 4.453 4.460 4.413 4.438 718,427 +0.02(+0.40%)
Feb 22, 2005 4.417 4.488 4.413 4.420 615,313 -0.02(-0.40%)
Feb 18, 2005 4.460 4.470 4.431 4.438 670,944 -0.01(-0.32%)
Feb 17, 2005 4.470 4.495 4.453 4.453 799,907 -0.01(-0.24%)
Feb 16, 2005 4.460 4.470 4.424 4.463 826,318 -0.03(-0.63%)
Feb 15, 2005 4.534 4.534 4.470 4.492 730,228 -0.01(-0.24%)
Feb 14, 2005 4.492 4.524 4.492 4.502 656,053 +0.05(+1.04%)
Feb 11, 2005 4.410 4.474 4.410 4.456 1,016,531 +0.10(+2.20%)
Feb 10, 2005 4.346 4.378 4.339 4.360 758,886 +0.03(+0.74%)
Feb 09, 2005 4.353 4.356 4.309 4.328 569,235 +0.00(+0.00%)
Feb 08, 2005 4.310 4.356 4.310 4.328 715,899 +0.05(+1.25%)
Feb 07, 2005 4.314 4.328 4.250 4.275 1,478,719 -0.01(-0.17%)
Feb 04, 2005 4.257 4.296 4.257 4.282 874,363 +0.05(+1.26%)
Feb 03, 2005 4.196 4.250 4.196 4.228 838,119 -0.02(-0.50%)
Feb 02, 2005 4.239 4.271 4.218 4.250 872,958 +0.02(+0.59%)
Feb 01, 2005 4.200 4.246 4.196 4.225 663,358 +0.01(+0.34%)
Jan 31, 2005 4.210 4.253 4.171 4.210 467,525 +0.02(+0.42%)
Jan 28, 2005 4.203 4.232 4.164 4.193 572,326 +0.01(+0.26%)
Jan 27, 2005 4.182 4.218 4.157 4.182 1,580,990 -0.04(-1.01%)
Jan 26, 2005 4.193 4.243 4.193 4.225 4,045,897 +0.07(+1.63%)
Jan 25, 2005 4.186 4.196 4.139 4.157 460,501 -0.00(-0.09%)
Jan 24, 2005 4.175 4.200 4.148 4.161 696,793 -0.01(-0.34%)
Jan 21, 2005 4.164 4.200 4.157 4.175 773,497 -0.00(-0.08%)
Jan 20, 2005 4.203 4.221 4.161 4.178 1,197,754 -0.05(-1.18%)
Jan 19, 2005 4.289 4.296 4.221 4.228 1,184,549 -0.05(-1.25%)
Jan 18, 2005 4.243 4.303 4.221 4.282 936,456 +0.05(+1.26%)
Jan 14, 2005 4.235 4.271 4.218 4.228 791,759 -0.02(-0.42%)
Jan 13, 2005 4.271 4.285 4.239 4.246 839,242 -0.02(-0.42%)
Jan 12, 2005 4.232 4.271 4.221 4.264 950,505 +0.06(+1.53%)
Jan 11, 2005 4.214 4.239 4.186 4.200 730,228 +0.00(+0.08%)
Jan 10, 2005 4.203 4.228 4.182 4.196 1,005,012 +0.01(+0.34%)
Jan 07, 2005 4.260 4.267 4.164 4.182 1,416,064 -0.10(-2.41%)
Jan 06, 2005 4.292 4.328 4.267 4.285 934,209 +0.00(+0.08%)
Jan 05, 2005 4.303 4.332 4.278 4.282 1,180,053 -0.04(-0.91%)
Jan 04, 2005 4.371 4.392 4.307 4.321 1,141,842 -0.07(-1.70%)
Jan 03, 2005 4.406 4.438 4.385 4.396 980,006 -0.01(-0.16%)
Dec 31, 2004 4.364 4.442 4.364 4.403 405,994 -0.02(-0.56%)
Dec 30, 2004 4.431 4.477 4.420 4.428 559,682 -0.01(-0.24%)
Dec 29, 2004 4.431 4.456 4.413 4.438 367,502 +0.00(+0.00%)
Dec 28, 2004 4.445 4.460 4.413 4.438 430,438 +0.00(+0.08%)
Dec 27, 2004 4.410 4.460 4.410 4.435 574,854 +0.07(+1.55%)
Dec 23, 2004 4.371 4.413 4.356 4.367 676,002 +0.06(+1.41%)
Dec 22, 2004 4.314 4.342 4.296 4.307 845,424 +0.01(+0.25%)
Dec 21, 2004 4.278 4.303 4.264 4.296 603,513 +0.02(+0.50%)
Dec 20, 2004 4.253 4.289 4.235 4.275 869,868 +0.07(+1.61%)
Dec 17, 2004 4.193 4.246 4.189 4.207 707,189 -0.02(-0.42%)
Dec 16, 2004 4.243 4.257 4.186 4.225 667,854 -0.07(-1.66%)
Dec 15, 2004 4.285 4.314 4.275 4.296 515,571 +0.01(+0.25%)
Dec 14, 2004 4.264 4.296 4.253 4.285 767,596 -0.01(-0.33%)
Dec 13, 2004 4.264 4.307 4.235 4.299 611,942 +0.06(+1.51%)
Dec 10, 2004 4.214 4.250 4.189 4.235 511,075 -0.04(-0.92%)
Dec 09, 2004 4.235 4.299 4.210 4.275 739,500 -0.01(-0.33%)
Dec 08, 2004 4.282 4.335 4.200 4.289 999,673 +0.01(+0.17%)
Dec 07, 2004 4.307 4.339 4.267 4.282 1,623,135 -0.01(-0.33%)
Dec 06, 2004 4.314 4.328 4.267 4.296 1,193,258 +0.00(+0.08%)
Dec 03, 2004 4.278 4.332 4.271 4.292 1,149,990 +0.04(+1.01%)
Dec 02, 2004 4.310 4.314 4.250 4.250 1,120,488 -0.07(-1.73%)
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.