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

Banco Santander ADR (NY: SAN )

5.060 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2006 5.316 5.323 5.273 5.309 1,042,336 -0.01(-0.14%)
Feb 27, 2006 5.276 5.331 5.273 5.316 1,620,646 +0.04(+0.69%)
Feb 24, 2006 5.280 5.298 5.251 5.280 746,020 -0.03(-0.48%)
Feb 23, 2006 5.327 5.345 5.302 5.305 885,366 +0.00(+0.07%)
Feb 22, 2006 5.229 5.320 5.229 5.302 1,238,411 +0.14(+2.67%)
Feb 21, 2006 5.211 5.215 5.164 5.164 657,621 -0.07(-1.32%)
Feb 17, 2006 5.207 5.236 5.191 5.233 1,057,757 +0.04(+0.84%)
Feb 16, 2006 5.153 5.196 5.135 5.189 724,540 +0.04(+0.70%)
Feb 15, 2006 5.164 5.218 5.146 5.153 951,734 -0.04(-0.84%)
Feb 14, 2006 5.138 5.200 5.106 5.196 821,201 +0.05(+1.06%)
Feb 13, 2006 5.098 5.153 5.098 5.142 746,296 +0.04(+0.85%)
Feb 10, 2006 5.146 5.164 5.077 5.098 1,333,694 -0.04(-0.71%)
Feb 09, 2006 5.153 5.171 5.126 5.135 704,162 -0.04(-0.70%)
Feb 08, 2006 5.113 5.185 5.098 5.171 1,141,199 +0.08(+1.57%)
Feb 07, 2006 5.116 5.145 5.077 5.091 1,503,883 +0.00(+0.00%)
Feb 06, 2006 5.091 5.135 5.080 5.091 1,449,356 +0.00(+0.07%)
Feb 03, 2006 5.058 5.135 5.040 5.087 1,075,933 -0.04(-0.85%)
Feb 02, 2006 5.178 5.193 5.120 5.131 987,258 -0.07(-1.40%)
Feb 01, 2006 5.178 5.225 5.164 5.204 837,999 +0.02(+0.42%)
Jan 31, 2006 5.149 5.215 5.146 5.182 1,293,763 +0.08(+1.49%)
Jan 30, 2006 5.077 5.116 5.073 5.106 1,162,404 +0.01(+0.21%)
Jan 27, 2006 5.077 5.113 5.077 5.095 855,624 -0.01(-0.21%)
Jan 26, 2006 5.102 5.138 5.084 5.106 831,390 +0.09(+1.88%)
Jan 25, 2006 4.989 5.029 4.964 5.011 990,838 +0.06(+1.17%)
Jan 24, 2006 4.909 4.964 4.909 4.953 755,659 +0.03(+0.66%)
Jan 23, 2006 4.899 4.931 4.888 4.920 586,296 +0.09(+1.88%)
Jan 20, 2006 4.917 4.920 4.822 4.830 693,422 -0.08(-1.55%)
Jan 19, 2006 4.891 4.931 4.877 4.906 612,183 +0.02(+0.45%)
Jan 18, 2006 4.877 4.899 4.844 4.884 973,765 -0.04(-0.81%)
Jan 17, 2006 4.939 4.939 4.895 4.924 581,890 -0.04(-0.73%)
Jan 13, 2006 4.957 4.975 4.931 4.960 476,142 -0.02(-0.44%)
Jan 12, 2006 5.008 5.011 4.975 4.982 799,721 -0.03(-0.58%)
Jan 11, 2006 4.971 5.022 4.960 5.011 819,824 +0.07(+1.40%)
Jan 10, 2006 4.939 4.957 4.924 4.942 1,187,739 -0.04(-0.73%)
Jan 09, 2006 4.968 4.978 4.920 4.978 928,326 -0.06(-1.15%)
Jan 06, 2006 4.982 5.044 4.982 5.037 594,833 +0.07(+1.46%)
Jan 05, 2006 4.978 4.982 4.957 4.964 953,111 -0.03(-0.58%)
Jan 04, 2006 4.949 4.993 4.942 4.993 1,039,306 +0.07(+1.33%)
Jan 03, 2006 4.859 4.946 4.848 4.928 1,934,036 +0.14(+2.88%)
Dec 30, 2005 4.753 4.801 4.753 4.790 450,531 +0.00(+0.08%)
Dec 29, 2005 4.793 4.815 4.786 4.786 498,448 -0.01(-0.15%)
Dec 28, 2005 4.815 4.830 4.721 4.793 619,893 +0.01(+0.23%)
Dec 27, 2005 4.801 4.811 4.779 4.782 359,103 -0.01(-0.23%)
Dec 23, 2005 4.808 4.808 4.782 4.793 437,588 +0.00(+0.00%)
Dec 22, 2005 4.782 4.804 4.775 4.793 681,305 +0.04(+0.92%)
Dec 21, 2005 4.735 4.761 4.724 4.750 501,477 +0.05(+1.00%)
Dec 20, 2005 4.721 4.721 4.684 4.702 448,328 -0.03(-0.54%)
Dec 19, 2005 4.757 4.771 4.724 4.728 486,607 -0.03(-0.53%)
Dec 16, 2005 4.764 4.790 4.753 4.753 495,970 +0.07(+1.55%)
Dec 15, 2005 4.699 4.699 4.655 4.681 397,932 -0.05(-1.00%)
Dec 14, 2005 4.740 4.753 4.710 4.728 644,127 +0.00(+0.08%)
Dec 13, 2005 4.695 4.753 4.673 4.724 1,111,733 +0.04(+0.77%)
Dec 12, 2005 4.684 4.717 4.677 4.688 673,594 +0.06(+1.33%)
Dec 09, 2005 4.586 4.644 4.586 4.626 541,408 +0.04(+0.95%)
Dec 08, 2005 4.550 4.623 4.546 4.583 1,840,955 +0.02(+0.48%)
Dec 07, 2005 4.579 4.597 4.546 4.561 376,177 -0.03(-0.55%)
Dec 06, 2005 4.579 4.608 4.568 4.586 678,551 -0.01(-0.32%)
Dec 05, 2005 4.619 4.630 4.572 4.601 491,839 -0.05(-1.09%)
Dec 02, 2005 4.655 4.666 4.619 4.652 527,639 -0.02(-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.