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

Banco Santander ADR (NY: SAN )

4.880 +0.050 (+1.04%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Dec 31, 2003 4.218 4.275 4.218 4.275 1,414,659 +0.08(+1.87%)
Dec 30, 2003 4.164 4.218 4.164 4.196 407,961 +0.05(+1.11%)
Dec 29, 2003 4.154 4.182 4.125 4.150 1,004,450 +0.01(+0.34%)
Dec 26, 2003 4.150 4.271 4.100 4.136 594,522 +0.02(+0.52%)
Dec 24, 2003 4.022 4.129 4.022 4.114 129,524 +0.06(+1.58%)
Dec 23, 2003 4.050 4.079 4.022 4.050 352,892 +0.02(+0.62%)
Dec 22, 2003 3.986 3.986 3.986 4.025 363,849 +0.05(+1.25%)
Dec 19, 2003 3.997 4.011 3.947 3.976 348,677 -0.02(-0.53%)
Dec 18, 2003 3.933 4.015 3.929 3.997 1,087,335 +0.05(+1.17%)
Dec 17, 2003 3.926 3.947 3.897 3.951 629,923 +0.04(+0.91%)
Dec 16, 2003 3.908 3.940 3.894 3.915 507,704 +0.02(+0.46%)
Dec 15, 2003 3.919 3.919 3.897 3.897 956,124 -0.02(-0.45%)
Dec 12, 2003 3.887 3.912 3.883 3.915 359,073 +0.02(+0.46%)
Dec 11, 2003 3.819 3.897 3.801 3.897 557,153 +0.06(+1.48%)
Dec 10, 2003 3.840 3.862 3.833 3.840 724,890 -0.02(-0.64%)
Dec 09, 2003 3.876 3.897 3.858 3.865 405,994 -0.02(-0.55%)
Dec 08, 2003 3.840 3.897 3.819 3.887 475,954 +0.05(+1.20%)
Dec 05, 2003 3.812 3.876 3.808 3.840 365,816 -0.00(-0.09%)
Dec 04, 2003 3.851 3.869 3.826 3.844 712,246 -0.03(-0.83%)
Dec 03, 2003 3.847 3.901 3.847 3.876 962,867 +0.04(+1.11%)
Dec 02, 2003 3.815 3.858 3.812 3.833 3,493,520 +0.00(+0.09%)
Dec 01, 2003 3.783 3.844 3.783 3.830 3,420,188 +0.14(+3.66%)
Nov 28, 2003 3.669 3.737 3.669 3.694 286,865 +0.02(+0.58%)
Nov 26, 2003 3.652 3.677 3.641 3.673 1,085,087 +0.03(+0.88%)
Nov 25, 2003 3.623 3.648 3.623 3.641 2,693,612 +0.02(+0.59%)
Nov 24, 2003 3.577 3.623 3.577 3.620 783,049 +0.03(+0.79%)
Nov 21, 2003 3.545 3.595 3.534 3.591 663,639 +0.07(+1.92%)
Nov 20, 2003 3.531 3.531 3.531 3.524 511,356 -0.01(-0.30%)
Nov 19, 2003 3.492 3.538 3.488 3.534 682,745 +0.02(+0.71%)
Nov 18, 2003 3.495 3.538 3.495 3.509 564,458 +0.00(+0.10%)
Nov 17, 2003 3.513 3.513 3.445 3.506 544,229 -0.06(-1.60%)
Nov 14, 2003 3.598 3.613 3.559 3.563 1,373,919 -0.04(-0.99%)
Nov 13, 2003 3.534 3.613 3.516 3.598 1,117,679 +0.08(+2.33%)
Nov 12, 2003 3.459 3.556 3.459 3.516 1,148,304 +0.07(+1.96%)
Nov 11, 2003 3.431 3.463 3.424 3.449 352,611 -0.01(-0.21%)
Nov 10, 2003 3.502 3.516 3.452 3.456 548,443 -0.05(-1.52%)
Nov 07, 2003 3.488 3.520 3.477 3.509 524,280 +0.04(+1.02%)
Nov 06, 2003 3.459 3.484 3.452 3.474 753,829 +0.04(+1.04%)
Nov 05, 2003 3.417 3.449 3.424 3.438 745,962 +0.02(+0.73%)
Nov 04, 2003 3.417 3.445 3.410 3.413 570,401 -0.03(-0.93%)
Nov 03, 2003 3.392 3.452 3.420 3.445 754,110 +0.05(+1.36%)
Oct 31, 2003 3.363 3.395 3.378 3.399 584,969 +0.04(+1.06%)
Oct 30, 2003 3.356 3.392 3.338 3.363 703,255 +0.07(+2.16%)
Oct 29, 2003 3.271 3.310 3.271 3.292 701,288 -0.04(-1.07%)
Oct 28, 2003 3.285 3.342 3.285 3.328 579,912 +0.04(+1.19%)
Oct 27, 2003 3.282 3.324 3.267 3.289 350,082 +0.06(+1.76%)
Oct 24, 2003 3.214 3.257 3.203 3.232 414,985 -0.02(-0.55%)
Oct 23, 2003 3.210 3.257 3.210 3.250 469,773 +0.00(+0.11%)
Oct 22, 2003 3.299 3.299 3.228 3.246 774,058 -0.05(-1.62%)
Oct 21, 2003 3.282 3.328 3.282 3.299 322,267 +0.01(+0.43%)
Oct 20, 2003 3.250 3.303 3.250 3.285 384,922 +0.02(+0.76%)
Oct 17, 2003 3.303 3.278 3.239 3.260 371,997 -0.04(-1.29%)
Oct 16, 2003 3.296 3.321 3.296 3.303 1,038,447 +0.02(+0.54%)
Oct 15, 2003 3.310 3.338 3.285 3.285 754,110 -0.02(-0.65%)
Oct 14, 2003 3.264 3.317 3.264 3.306 414,423 +0.02(+0.54%)
Oct 13, 2003 3.264 3.296 3.264 3.289 350,925 +0.04(+1.20%)
Oct 10, 2003 3.257 3.264 3.239 3.250 329,291 +0.03(+1.00%)
Oct 09, 2003 3.203 3.257 3.203 3.217 610,256 +0.02(+0.56%)
Oct 08, 2003 3.164 3.225 3.193 3.200 650,434 +0.04(+1.13%)
Oct 07, 2003 3.139 3.185 3.139 3.164 840,366 +0.00(+0.11%)
Oct 06, 2003 3.125 3.178 3.125 3.161 576,259 +0.03(+1.02%)
Oct 03, 2003 3.143 3.171 3.104 3.128 647,624 +0.06(+1.97%)
Oct 02, 2003 3.079 3.089 3.050 3.068 572,326 -0.04(-1.15%)
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.