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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 4.528 4.535 4.456 4.466 1,406,947 -0.09(-1.99%)
Feb 25, 2005 4.525 4.564 4.503 4.557 1,276,689 +0.00(+0.08%)
Feb 24, 2005 4.564 4.572 4.506 4.554 2,301,676 +0.03(+0.56%)
Feb 23, 2005 4.543 4.550 4.503 4.528 704,162 +0.02(+0.40%)
Feb 22, 2005 4.506 4.579 4.503 4.510 603,095 -0.02(-0.40%)
Feb 18, 2005 4.550 4.561 4.521 4.528 657,621 -0.01(-0.32%)
Feb 17, 2005 4.561 4.586 4.543 4.543 784,024 -0.01(-0.24%)
Feb 16, 2005 4.550 4.561 4.514 4.554 809,910 -0.03(-0.63%)
Feb 15, 2005 4.626 4.626 4.561 4.583 715,728 -0.01(-0.24%)
Feb 14, 2005 4.583 4.615 4.583 4.594 643,026 +0.05(+1.04%)
Feb 11, 2005 4.499 4.564 4.499 4.546 996,346 +0.10(+2.20%)
Feb 10, 2005 4.434 4.466 4.427 4.448 743,817 +0.03(+0.74%)
Feb 09, 2005 4.441 4.445 4.396 4.416 557,932 +0.00(+0.00%)
Feb 08, 2005 4.397 4.445 4.397 4.416 701,683 +0.05(+1.25%)
Feb 07, 2005 4.401 4.416 4.336 4.361 1,449,356 -0.01(-0.17%)
Feb 04, 2005 4.343 4.383 4.343 4.368 857,001 +0.05(+1.26%)
Feb 03, 2005 4.281 4.336 4.281 4.314 821,476 -0.02(-0.50%)
Feb 02, 2005 4.325 4.358 4.303 4.336 855,624 +0.03(+0.59%)
Feb 01, 2005 4.285 4.332 4.281 4.310 650,186 +0.01(+0.34%)
Jan 31, 2005 4.296 4.339 4.256 4.296 458,242 +0.02(+0.42%)
Jan 28, 2005 4.289 4.318 4.249 4.278 560,961 +0.01(+0.26%)
Jan 27, 2005 4.267 4.303 4.241 4.267 1,549,597 -0.04(-1.01%)
Jan 26, 2005 4.278 4.328 4.278 4.310 3,965,558 +0.07(+1.63%)
Jan 25, 2005 4.270 4.281 4.223 4.241 451,357 -0.00(-0.09%)
Jan 24, 2005 4.259 4.285 4.232 4.245 682,957 -0.01(-0.34%)
Jan 21, 2005 4.249 4.285 4.241 4.259 758,137 -0.00(-0.09%)
Jan 20, 2005 4.289 4.307 4.245 4.263 1,173,970 -0.05(-1.18%)
Jan 19, 2005 4.376 4.383 4.307 4.314 1,161,027 -0.05(-1.25%)
Jan 18, 2005 4.328 4.390 4.307 4.368 917,861 +0.05(+1.26%)
Jan 14, 2005 4.321 4.358 4.303 4.314 776,037 -0.02(-0.42%)
Jan 13, 2005 4.358 4.372 4.325 4.332 822,578 -0.02(-0.42%)
Jan 12, 2005 4.318 4.358 4.307 4.350 931,630 +0.07(+1.53%)
Jan 11, 2005 4.299 4.325 4.270 4.285 715,728 +0.00(+0.08%)
Jan 10, 2005 4.289 4.314 4.267 4.281 985,055 +0.01(+0.34%)
Jan 07, 2005 4.347 4.354 4.249 4.267 1,387,945 -0.11(-2.41%)
Jan 06, 2005 4.379 4.416 4.354 4.372 915,658 +0.00(+0.08%)
Jan 05, 2005 4.390 4.419 4.365 4.368 1,156,621 -0.04(-0.91%)
Jan 04, 2005 4.459 4.481 4.394 4.408 1,119,168 -0.08(-1.70%)
Jan 03, 2005 4.496 4.528 4.474 4.485 960,546 -0.01(-0.16%)
Dec 31, 2004 4.452 4.532 4.452 4.492 397,932 -0.03(-0.56%)
Dec 30, 2004 4.521 4.568 4.510 4.517 548,568 -0.01(-0.24%)
Dec 29, 2004 4.521 4.546 4.503 4.528 360,204 +0.00(+0.00%)
Dec 28, 2004 4.535 4.550 4.503 4.528 421,891 +0.00(+0.08%)
Dec 27, 2004 4.499 4.550 4.499 4.525 563,439 +0.07(+1.55%)
Dec 23, 2004 4.459 4.503 4.445 4.456 662,578 +0.06(+1.40%)
Dec 22, 2004 4.401 4.430 4.383 4.394 828,636 +0.01(+0.25%)
Dec 21, 2004 4.365 4.390 4.350 4.383 591,529 +0.02(+0.50%)
Dec 20, 2004 4.339 4.376 4.321 4.361 852,595 +0.07(+1.61%)
Dec 17, 2004 4.278 4.332 4.274 4.292 693,146 -0.02(-0.42%)
Dec 16, 2004 4.328 4.343 4.270 4.310 654,592 -0.07(-1.66%)
Dec 15, 2004 4.372 4.401 4.361 4.383 505,333 +0.01(+0.25%)
Dec 14, 2004 4.350 4.383 4.339 4.372 752,354 -0.01(-0.33%)
Dec 13, 2004 4.350 4.394 4.321 4.387 599,790 +0.07(+1.51%)
Dec 10, 2004 4.299 4.336 4.274 4.321 500,927 -0.04(-0.92%)
Dec 09, 2004 4.321 4.387 4.296 4.361 724,816 -0.01(-0.33%)
Dec 08, 2004 4.368 4.423 4.285 4.376 979,823 +0.01(+0.17%)
Dec 07, 2004 4.394 4.427 4.354 4.368 1,590,905 -0.01(-0.33%)
Dec 06, 2004 4.401 4.416 4.354 4.383 1,169,564 +0.00(+0.08%)
Dec 03, 2004 4.365 4.419 4.358 4.379 1,127,155 +0.04(+1.01%)
Dec 02, 2004 4.397 4.401 4.336 4.336 1,098,239 -0.08(-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.