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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2006 5.175 5.218 5.147 5.203 985,063 +0.10(+2.02%)
Jun 29, 2006 4.961 5.111 4.961 5.100 1,135,099 +0.20(+3.99%)
Jun 28, 2006 4.894 4.922 4.830 4.905 886,164 +0.05(+1.03%)
Jun 27, 2006 4.933 4.944 4.851 4.855 906,112 -0.10(-2.08%)
Jun 26, 2006 4.929 4.958 4.908 4.958 1,032,546 +0.04(+0.80%)
Jun 23, 2006 4.908 4.969 4.897 4.919 1,631,845 +0.00(+0.07%)
Jun 22, 2006 4.919 4.940 4.887 4.915 1,074,972 -0.03(-0.58%)
Jun 21, 2006 4.890 4.961 4.876 4.944 710,560 +0.08(+1.61%)
Jun 20, 2006 4.819 4.894 4.808 4.865 1,281,762 +0.06(+1.26%)
Jun 19, 2006 4.851 4.858 4.787 4.805 600,703 +0.01(+0.15%)
Jun 16, 2006 4.812 4.826 4.776 4.798 853,291 -0.09(-1.75%)
Jun 15, 2006 4.805 4.915 4.805 4.883 808,055 +0.11(+2.39%)
Jun 14, 2006 4.751 4.773 4.702 4.769 1,534,631 +0.09(+1.82%)
Jun 13, 2006 4.744 4.816 4.659 4.684 1,464,390 -0.11(-2.23%)
Jun 12, 2006 4.865 4.880 4.787 4.791 938,142 -0.06(-1.32%)
Jun 09, 2006 4.880 4.919 4.837 4.855 1,199,440 -0.02(-0.37%)
Jun 08, 2006 4.862 4.880 4.791 4.872 1,339,079 -0.13(-2.56%)
Jun 07, 2006 5.004 5.061 4.994 5.001 468,649 -0.02(-0.35%)
Jun 06, 2006 5.018 5.022 4.965 5.018 960,057 -0.05(-1.05%)
Jun 05, 2006 5.154 5.157 5.068 5.072 819,294 -0.13(-2.46%)
Jun 02, 2006 5.225 5.228 5.157 5.200 1,032,827 +0.02(+0.48%)
Jun 01, 2006 5.100 5.186 5.091 5.175 949,100 +0.03(+0.62%)
May 31, 2006 5.122 5.168 5.115 5.143 833,623 +0.08(+1.55%)
May 30, 2006 5.132 5.147 5.058 5.065 827,723 -0.14(-2.60%)
May 26, 2006 5.200 5.211 5.143 5.200 967,924 +0.04(+0.69%)
May 25, 2006 5.082 5.164 5.058 5.164 1,461,580 +0.11(+2.11%)
May 24, 2006 5.079 5.111 5.001 5.058 984,501 -0.05(-0.98%)
May 23, 2006 5.104 5.171 5.093 5.107 1,230,346 -0.01(-0.14%)
May 22, 2006 5.132 5.157 5.047 5.115 2,615,223 -0.10(-1.98%)
May 19, 2006 5.186 5.232 5.139 5.218 1,179,772 +0.05(+0.89%)
May 18, 2006 5.260 5.275 5.171 5.171 1,729,340 -0.01(-0.14%)
May 17, 2006 5.339 5.346 5.164 5.179 1,581,552 -0.22(-4.02%)
May 16, 2006 5.399 5.413 5.367 5.396 574,292 +0.04(+0.80%)
May 15, 2006 5.381 5.416 5.324 5.353 808,617 -0.08(-1.51%)
May 12, 2006 5.517 5.517 5.428 5.435 1,278,953 -0.09(-1.67%)
May 11, 2006 5.577 5.588 5.524 5.527 6,373,132 -0.03(-0.51%)
May 10, 2006 5.556 5.577 5.534 5.556 2,024,915 -0.00(-0.06%)
May 09, 2006 5.517 5.563 5.517 5.559 736,409 +0.02(+0.39%)
May 08, 2006 5.527 5.552 5.524 5.538 1,250,856 -0.00(-0.06%)
May 05, 2006 5.492 5.567 5.488 5.542 1,468,323 +0.09(+1.57%)
May 04, 2006 5.392 5.474 5.392 5.456 1,147,461 +0.01(+0.20%)
May 03, 2006 5.460 5.463 5.410 5.446 500,679 -0.05(-0.84%)
May 02, 2006 5.463 5.499 5.453 5.492 1,159,824 +0.06(+1.18%)
May 01, 2006 5.510 5.513 5.413 5.428 597,050 -0.03(-0.59%)
Apr 28, 2006 5.403 5.474 5.392 5.460 1,796,491 +0.05(+0.92%)
Apr 27, 2006 5.303 5.438 5.282 5.410 2,947,043 +0.07(+1.33%)
Apr 26, 2006 5.289 5.342 5.285 5.339 1,929,949 -0.01(-0.20%)
Apr 25, 2006 5.353 5.367 5.310 5.349 583,845 +0.02(+0.40%)
Apr 24, 2006 5.289 5.332 5.278 5.328 543,386 +0.02(+0.40%)
Apr 21, 2006 5.235 5.328 5.225 5.307 1,429,831 +0.10(+1.84%)
Apr 20, 2006 5.164 5.218 5.175 5.211 1,071,039 +0.04(+0.83%)
Apr 19, 2006 5.172 5.189 5.125 5.168 1,243,551 +0.02(+0.35%)
Apr 18, 2006 5.111 5.150 5.061 5.150 1,037,604 +0.06(+1.26%)
Apr 17, 2006 5.004 5.118 5.004 5.086 647,624 +0.05(+0.92%)
Apr 13, 2006 5.043 5.058 5.008 5.040 854,976 -0.00(-0.07%)
Apr 12, 2006 5.050 5.079 5.029 5.043 493,936 -0.01(-0.14%)
Apr 11, 2006 5.125 5.129 5.040 5.050 736,409 -0.06(-1.25%)
Apr 10, 2006 5.136 5.147 5.104 5.115 582,159 -0.04(-0.76%)
Apr 07, 2006 5.239 5.239 5.129 5.154 1,297,777 -0.10(-1.96%)
Apr 06, 2006 5.257 5.264 5.189 5.257 916,789 -0.04(-0.67%)
Apr 05, 2006 5.282 5.307 5.278 5.292 505,737 -0.02(-0.40%)
Apr 04, 2006 5.278 5.314 5.257 5.314 700,727 +0.09(+1.63%)
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.