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 -0.210 (-4.17%)
Streaming Delayed Price Updated: 2:38 PM EDT, Apr 30, 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 (%)
Jul 30, 2004 3.355 3.402 3.291 3.366 779,304 +0.01(+0.32%)
Jul 29, 2004 3.355 3.398 3.309 3.355 857,712 -0.04(-1.26%)
Jul 28, 2004 3.370 3.416 3.302 3.398 1,087,316 -0.04(-1.24%)
Jul 27, 2004 3.441 3.459 3.398 3.441 670,825 +0.08(+2.33%)
Jul 26, 2004 3.373 3.391 3.331 3.363 923,755 -0.04(-1.25%)
Jul 23, 2004 3.469 3.480 3.384 3.405 948,204 -0.26(-7.18%)
Jul 22, 2004 3.651 3.679 3.612 3.669 495,741 +0.02(+0.59%)
Jul 21, 2004 3.697 3.718 3.637 3.647 505,578 -0.09(-2.29%)
Jul 20, 2004 3.701 3.754 3.701 3.733 323,187 -0.00(-0.10%)
Jul 19, 2004 3.736 3.761 3.711 3.736 286,653 +0.01(+0.19%)
Jul 16, 2004 3.765 3.772 3.729 3.729 452,743 +0.04(+1.06%)
Jul 15, 2004 3.729 3.736 3.686 3.690 585,672 -0.02(-0.58%)
Jul 14, 2004 3.711 3.754 3.694 3.711 324,311 -0.06(-1.51%)
Jul 13, 2004 3.765 3.793 3.740 3.768 582,019 -0.02(-0.56%)
Jul 12, 2004 3.782 3.797 3.754 3.790 608,998 +0.01(+0.19%)
Jul 09, 2004 3.736 3.782 3.726 3.782 551,386 +0.02(+0.66%)
Jul 08, 2004 3.754 3.800 3.733 3.758 607,874 -0.02(-0.66%)
Jul 07, 2004 3.754 3.814 3.747 3.782 541,831 +0.05(+1.43%)
Jul 06, 2004 3.711 3.743 3.701 3.729 971,249 -0.03(-0.76%)
Jul 02, 2004 3.726 3.779 3.718 3.758 1,306,521 +0.06(+1.64%)
Jul 01, 2004 3.740 3.754 3.676 3.697 841,131 -0.04(-1.05%)
Jun 30, 2004 3.743 3.754 3.697 3.736 395,975 -0.01(-0.19%)
Jun 29, 2004 3.747 3.775 3.736 3.743 501,081 -0.03(-0.85%)
Jun 28, 2004 3.786 3.847 3.761 3.775 796,447 +0.02(+0.57%)
Jun 25, 2004 3.740 3.804 3.740 3.754 778,742 -0.09(-2.22%)
Jun 24, 2004 3.836 3.879 3.825 3.839 449,652 +0.02(+0.65%)
Jun 23, 2004 3.804 3.829 3.768 3.814 643,565 +0.02(+0.47%)
Jun 22, 2004 3.772 3.804 3.740 3.797 340,049 -0.01(-0.28%)
Jun 21, 2004 3.814 3.854 3.800 3.807 262,203 -0.03(-0.83%)
Jun 18, 2004 3.804 3.861 3.804 3.839 707,359 +0.00(+0.00%)
Jun 17, 2004 3.772 3.864 3.772 3.839 733,214 +0.07(+1.79%)
Jun 16, 2004 3.772 3.793 3.754 3.772 330,775 -0.01(-0.38%)
Jun 15, 2004 3.750 3.839 3.750 3.786 590,731 +0.10(+2.60%)
Jun 14, 2004 3.704 3.726 3.672 3.690 580,051 -0.14(-3.53%)
Jun 10, 2004 3.768 3.857 3.768 3.825 428,013 +0.08(+2.19%)
Jun 09, 2004 3.825 3.832 3.736 3.743 640,473 -0.13(-3.40%)
Jun 08, 2004 3.847 3.882 3.825 3.875 637,663 -0.04(-1.00%)
Jun 07, 2004 3.861 3.921 3.861 3.914 610,122 +0.10(+2.52%)
Jun 04, 2004 3.779 3.854 3.779 3.818 706,235 +0.09(+2.48%)
Jun 03, 2004 3.708 3.772 3.686 3.726 1,060,618 -0.03(-0.76%)
Jun 02, 2004 3.772 3.779 3.722 3.754 614,056 +0.02(+0.57%)
Jun 01, 2004 3.718 3.750 3.697 3.733 754,292 -0.07(-1.78%)
May 28, 2004 3.807 3.818 3.772 3.800 653,120 -0.01(-0.19%)
May 27, 2004 3.822 3.861 3.793 3.807 835,229 +0.02(+0.47%)
May 26, 2004 3.775 3.825 3.736 3.790 1,756,455 +0.02(+0.66%)
May 25, 2004 3.665 3.765 3.665 3.765 844,503 +0.07(+1.83%)
May 24, 2004 3.708 3.729 3.654 3.697 551,667 +0.05(+1.46%)
May 21, 2004 3.679 3.679 3.626 3.644 2,934,826 +0.01(+0.39%)
May 20, 2004 3.629 3.654 3.605 3.629 300,424 -0.05(-1.35%)
May 19, 2004 3.715 3.747 3.672 3.679 564,595 +0.11(+3.19%)
May 18, 2004 3.537 3.601 3.537 3.565 574,712 +0.03(+0.80%)
May 17, 2004 3.530 3.555 3.516 3.537 569,091 -0.02(-0.60%)
May 14, 2004 3.544 3.601 3.533 3.558 598,318 -0.01(-0.30%)
May 13, 2004 3.612 3.626 3.558 3.569 780,990 -0.04(-1.08%)
May 12, 2004 3.654 3.665 3.565 3.608 1,540,060 -0.00(-0.10%)
May 11, 2004 3.569 3.640 3.558 3.612 602,815 +0.05(+1.40%)
May 10, 2004 3.558 3.576 3.508 3.562 836,915 -0.07(-2.05%)
May 07, 2004 3.690 3.701 3.622 3.637 589,325 -0.22(-5.81%)
May 06, 2004 3.807 3.861 3.750 3.861 1,025,488 -0.01(-0.18%)
May 05, 2004 3.857 3.889 3.829 3.868 1,852,849 +0.05(+1.21%)
May 04, 2004 3.804 3.857 3.775 3.822 816,400 -0.01(-0.19%)
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.