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

Banco Santander ADR (NY: SAN )

5.135 +0.075 (+1.48%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
May 31, 2006 5.225 5.273 5.218 5.247 817,070 +0.08(+1.55%)
May 30, 2006 5.236 5.251 5.160 5.167 811,287 -0.14(-2.60%)
May 26, 2006 5.305 5.316 5.247 5.305 948,704 +0.04(+0.69%)
May 25, 2006 5.185 5.269 5.160 5.269 1,432,558 +0.11(+2.11%)
May 24, 2006 5.182 5.215 5.102 5.160 964,952 -0.05(-0.98%)
May 23, 2006 5.207 5.276 5.196 5.211 1,205,915 -0.01(-0.14%)
May 22, 2006 5.236 5.262 5.149 5.218 2,563,293 -0.11(-1.98%)
May 19, 2006 5.291 5.338 5.244 5.323 1,156,345 +0.05(+0.89%)
May 18, 2006 5.367 5.382 5.276 5.276 1,695,001 -0.01(-0.14%)
May 17, 2006 5.447 5.454 5.269 5.283 1,550,147 -0.22(-4.02%)
May 16, 2006 5.509 5.523 5.476 5.505 562,889 +0.04(+0.80%)
May 15, 2006 5.490 5.525 5.432 5.461 792,561 -0.08(-1.51%)
May 12, 2006 5.628 5.628 5.538 5.545 1,253,557 -0.09(-1.67%)
May 11, 2006 5.690 5.701 5.636 5.639 6,246,581 -0.03(-0.51%)
May 10, 2006 5.668 5.690 5.647 5.668 1,984,707 -0.00(-0.06%)
May 09, 2006 5.628 5.676 5.628 5.672 721,786 +0.02(+0.39%)
May 08, 2006 5.639 5.665 5.636 5.650 1,226,018 -0.00(-0.06%)
May 05, 2006 5.603 5.679 5.599 5.654 1,439,167 +0.09(+1.57%)
May 04, 2006 5.501 5.585 5.501 5.567 1,124,676 +0.01(+0.20%)
May 03, 2006 5.570 5.574 5.520 5.556 490,737 -0.05(-0.84%)
May 02, 2006 5.574 5.610 5.563 5.603 1,136,793 +0.07(+1.18%)
May 01, 2006 5.621 5.625 5.523 5.538 585,195 -0.03(-0.59%)
Apr 28, 2006 5.512 5.585 5.501 5.570 1,760,818 +0.05(+0.92%)
Apr 27, 2006 5.411 5.549 5.389 5.520 2,888,524 +0.07(+1.33%)
Apr 26, 2006 5.396 5.451 5.392 5.447 1,891,626 -0.01(-0.20%)
Apr 25, 2006 5.461 5.476 5.418 5.458 572,252 +0.02(+0.40%)
Apr 24, 2006 5.396 5.440 5.385 5.436 532,596 +0.02(+0.40%)
Apr 21, 2006 5.341 5.436 5.331 5.414 1,401,439 +0.10(+1.84%)
Apr 20, 2006 5.269 5.323 5.280 5.316 1,049,771 +0.04(+0.83%)
Apr 19, 2006 5.277 5.294 5.229 5.273 1,218,858 +0.02(+0.35%)
Apr 18, 2006 5.215 5.254 5.164 5.254 1,017,000 +0.07(+1.26%)
Apr 17, 2006 5.106 5.222 5.106 5.189 634,764 +0.05(+0.92%)
Apr 13, 2006 5.146 5.160 5.109 5.142 837,999 -0.00(-0.07%)
Apr 12, 2006 5.153 5.182 5.131 5.146 484,128 -0.01(-0.14%)
Apr 11, 2006 5.229 5.233 5.142 5.153 721,786 -0.07(-1.25%)
Apr 10, 2006 5.240 5.251 5.207 5.218 570,599 -0.04(-0.76%)
Apr 07, 2006 5.345 5.345 5.233 5.258 1,272,008 -0.11(-1.96%)
Apr 06, 2006 5.363 5.371 5.294 5.363 898,584 -0.04(-0.67%)
Apr 05, 2006 5.389 5.414 5.385 5.400 495,694 -0.02(-0.40%)
Apr 04, 2006 5.385 5.421 5.363 5.421 686,812 +0.09(+1.63%)
Apr 03, 2006 5.309 5.360 5.302 5.334 710,495 +0.03(+0.55%)
Mar 31, 2006 5.323 5.338 5.298 5.305 617,966 -0.02(-0.34%)
Mar 30, 2006 5.302 5.367 5.298 5.323 891,424 +0.05(+0.89%)
Mar 29, 2006 5.244 5.283 5.222 5.276 1,051,974 +0.06(+1.18%)
Mar 28, 2006 5.280 5.298 5.211 5.215 1,343,883 -0.05(-0.97%)
Mar 27, 2006 5.298 5.298 5.251 5.265 1,723,916 -0.08(-1.56%)
Mar 24, 2006 5.334 5.371 5.309 5.349 706,089 +0.05(+1.03%)
Mar 23, 2006 5.345 5.345 5.273 5.294 743,266 -0.06(-1.09%)
Mar 22, 2006 5.309 5.367 5.309 5.352 686,812 +0.07(+1.38%)
Mar 21, 2006 5.316 5.338 5.280 5.280 387,468 -0.07(-1.36%)
Mar 20, 2006 5.352 5.374 5.342 5.352 1,299,271 -0.01(-0.14%)
Mar 17, 2006 5.338 5.363 5.316 5.360 894,178 +0.01(+0.20%)
Mar 16, 2006 5.313 5.374 5.302 5.349 1,303,126 +0.01(+0.27%)
Mar 15, 2006 5.323 5.334 5.280 5.334 708,292 +0.04(+0.69%)
Mar 14, 2006 5.233 5.313 5.222 5.298 658,448 +0.05(+0.90%)
Mar 13, 2006 5.236 5.273 5.236 5.251 723,163 +0.03(+0.63%)
Mar 10, 2006 5.120 5.225 5.116 5.218 883,438 +0.09(+1.70%)
Mar 09, 2006 5.149 5.178 5.131 5.131 1,489,838 -0.02(-0.35%)
Mar 08, 2006 5.091 5.160 5.091 5.149 728,671 +0.02(+0.42%)
Mar 07, 2006 5.116 5.153 5.098 5.127 1,052,250 -0.08(-1.53%)
Mar 06, 2006 5.276 5.276 5.193 5.207 665,332 -0.07(-1.31%)
Mar 03, 2006 5.273 5.302 5.247 5.276 940,167 -0.07(-1.29%)
Mar 02, 2006 5.309 5.352 5.287 5.345 723,714 -0.03(-0.47%)
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.