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

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2002 2.356 2.392 2.335 2.356 232,358 -0.04(-1.49%)
Aug 29, 2002 2.324 2.406 2.324 2.392 625,147 +0.00(+0.15%)
Aug 28, 2002 2.449 2.466 2.349 2.388 524,561 -0.10(-3.87%)
Aug 27, 2002 2.491 2.548 2.481 2.484 619,247 +0.05(+2.05%)
Aug 26, 2002 2.381 2.434 2.324 2.434 614,751 +0.06(+2.55%)
Aug 23, 2002 2.470 2.470 2.360 2.374 459,658 -0.09(-3.61%)
Aug 22, 2002 2.406 2.491 2.406 2.463 523,157 +0.03(+1.32%)
Aug 21, 2002 2.413 2.449 2.353 2.431 643,972 +0.09(+3.96%)
Aug 20, 2002 2.395 2.402 2.303 2.338 612,784 +0.05(+2.34%)
Aug 16, 2002 2.221 2.328 2.196 2.285 842,895 +0.04(+1.90%)
Aug 15, 2002 2.242 2.374 2.196 2.242 2,669,168 +0.02(+0.80%)
Aug 14, 2002 2.224 2.224 2.143 2.224 7,923,216 +0.02(+0.81%)
Aug 13, 2002 2.168 2.296 2.168 2.207 736,409 -0.02(-1.12%)
Aug 12, 2002 2.289 2.303 2.189 2.232 924,937 +0.00(+0.00%)
Aug 07, 2002 2.168 2.235 2.111 2.232 1,405,106 +0.05(+2.45%)
Aug 06, 2002 2.093 2.200 2.093 2.178 526,809 +0.16(+7.94%)
Aug 05, 2002 2.164 2.164 1.993 2.018 1,693,376 -0.19(-8.55%)
Aug 02, 2002 2.168 2.207 2.150 2.207 1,781,318 +0.10(+4.55%)
Aug 01, 2002 2.150 2.168 2.086 2.111 4,635,362 -0.10(-4.66%)
Jul 31, 2002 2.331 2.331 2.189 2.214 1,870,665 -0.21(-8.53%)
Jul 30, 2002 2.420 2.470 2.349 2.420 1,820,373 -0.25(-9.33%)
Jul 29, 2002 2.509 2.716 2.509 2.669 1,951,302 +0.19(+7.60%)
Jul 26, 2002 2.484 2.523 2.335 2.481 1,346,103 -0.13(-4.91%)
Jul 25, 2002 2.513 2.659 2.499 2.609 826,599 +0.04(+1.66%)
Jul 24, 2002 2.338 2.612 2.328 2.566 2,325,829 +0.16(+6.66%)
Jul 23, 2002 2.520 2.534 2.406 2.406 1,032,265 -0.09(-3.57%)
Jul 22, 2002 2.577 2.684 2.438 2.495 1,851,279 -0.14(-5.14%)
Jul 19, 2002 2.687 2.705 2.602 2.630 706,346 -0.12(-4.27%)
Jul 17, 2002 2.694 2.808 2.691 2.748 195,158,384 +0.01(+0.26%)
Jul 12, 2002 2.794 2.808 2.712 2.741 368,064 -0.09(-3.14%)
Jul 11, 2002 2.730 2.830 2.698 2.830 714,494 +0.02(+0.76%)
Jul 10, 2002 2.908 2.926 2.748 2.808 1,054,743 -0.09(-3.19%)
Jul 09, 2002 2.972 2.972 2.901 2.901 4,944,986 -0.15(-5.01%)
Jul 08, 2002 3.029 3.054 3.029 3.054 623,742 +0.02(+0.82%)
Jul 05, 2002 2.894 3.043 2.886 3.029 1,735,240 +0.34(+12.72%)
Jul 04, 2002 2.680 2.719 2.637 2.687 564,178 +0.00(+0.00%)
Jul 03, 2002 2.680 2.719 2.637 2.687 564,178 -0.07(-2.45%)
Jul 02, 2002 2.758 2.780 2.701 2.755 4,807,032 -0.02(-0.90%)
Jul 01, 2002 2.822 2.879 2.773 2.780 675,159 +0.01(+0.26%)
Jun 28, 2002 2.776 2.886 2.773 2.773 1,350,599 +0.01(+0.39%)
Jun 27, 2002 2.758 2.801 2.719 2.762 1,085,930 +0.01(+0.52%)
Jun 26, 2002 2.652 2.758 2.652 2.748 1,389,091 +0.06(+2.25%)
Jun 25, 2002 2.680 2.758 2.666 2.687 1,573,966 -0.05(-1.95%)
Jun 21, 2002 2.723 2.783 2.712 2.741 3,627,821 -0.06(-2.28%)
Jun 20, 2002 2.822 2.847 2.758 2.805 442,239 -0.02(-0.88%)
Jun 19, 2002 2.847 2.872 2.812 2.830 581,316 -0.12(-4.22%)
Jun 18, 2002 2.897 2.979 2.876 2.954 575,416 +0.01(+0.24%)
Jun 17, 2002 2.858 2.975 2.858 2.947 690,612 +0.12(+4.28%)
Jun 14, 2002 2.794 2.883 2.634 2.826 2,833,252 -0.12(-4.11%)
Jun 12, 2002 2.993 3.018 2.812 2.947 1,459,613 -0.06(-2.01%)
Jun 11, 2002 3.015 3.057 2.979 3.007 1,016,812 -0.04(-1.29%)
Jun 10, 2002 3.075 3.096 3.025 3.047 706,627 -0.01(-0.47%)
Jun 07, 2002 3.040 3.128 3.011 3.061 1,324,750 -0.05(-1.60%)
Jun 06, 2002 3.153 3.171 3.086 3.111 910,888 -0.05(-1.47%)
Jun 05, 2002 3.146 3.157 3.079 3.157 670,382 -0.08(-2.53%)
May 31, 2002 3.271 3.289 3.228 3.239 488,879 +0.00(+0.11%)
May 28, 2002 3.235 3.257 3.207 3.235 673,473 +0.05(+1.45%)
May 27, 2002 3.221 3.239 3.185 3.189 629,361 +0.00(+0.00%)
May 24, 2002 3.221 3.239 3.185 3.189 629,361 -0.02(-0.67%)
May 23, 2002 3.225 3.232 3.189 3.210 768,158 -0.01(-0.44%)
May 22, 2002 3.203 3.232 3.168 3.225 2,073,241 +0.03(+1.00%)
May 21, 2002 3.242 3.260 3.185 3.193 502,646 -0.06(-1.86%)
May 20, 2002 3.274 3.289 3.221 3.253 465,840 -0.03(-0.98%)
May 17, 2002 3.299 3.324 3.225 3.285 592,274 -0.01(-0.43%)
May 16, 2002 3.282 3.299 3.221 3.299 355,139 +0.04(+1.09%)
May 15, 2002 3.289 3.324 3.260 3.264 730,228 -0.05(-1.50%)
May 14, 2002 3.299 3.314 3.257 3.314 441,958 +0.02(+0.76%)
May 13, 2002 3.225 3.317 3.225 3.289 424,538 +0.06(+1.76%)
May 10, 2002 3.253 3.253 3.175 3.232 885,040 -0.03(-0.87%)
May 09, 2002 3.282 3.292 3.217 3.260 816,203 -0.07(-2.24%)
May 08, 2002 3.274 3.363 3.274 3.335 749,895 +0.09(+2.63%)
May 07, 2002 3.285 3.292 3.239 3.250 1,617,797 -0.08(-2.35%)
May 06, 2002 3.349 3.363 3.282 3.328 728,261 -0.05(-1.47%)
May 03, 2002 3.331 3.395 3.328 3.378 545,072 +0.09(+2.82%)
May 02, 2002 3.310 3.374 3.271 3.285 877,735 -0.01(-0.32%)
May 01, 2002 3.314 3.349 3.246 3.296 219,995 -0.01(-0.43%)
Apr 30, 2002 3.250 3.342 3.250 3.310 1,152,519 +0.10(+3.10%)
Apr 29, 2002 3.182 3.267 3.178 3.210 621,494 -0.00(-0.11%)
Apr 26, 2002 3.210 3.239 3.175 3.214 400,937 +0.03(+0.89%)
Apr 25, 2002 3.200 3.200 3.132 3.185 773,777 -0.05(-1.54%)
Apr 24, 2002 3.253 3.257 3.217 3.235 757,762 -0.02(-0.66%)
Apr 23, 2002 3.274 3.299 3.253 3.257 224,772 +0.04(+1.33%)
Apr 22, 2002 3.217 3.225 3.168 3.214 533,552 -0.05(-1.42%)
Apr 19, 2002 3.228 3.292 3.228 3.260 811,989 +0.05(+1.66%)
Apr 18, 2002 3.196 3.232 3.121 3.207 712,527 +0.01(+0.22%)
Apr 17, 2002 3.150 3.200 3.139 3.200 468,368 +0.09(+2.98%)
Apr 16, 2002 3.054 3.164 3.054 3.107 476,516 +0.07(+2.47%)
Apr 15, 2002 3.040 3.072 3.004 3.032 702,693 +0.07(+2.28%)
Apr 12, 2002 2.983 3.047 2.936 2.965 556,872 +0.02(+0.73%)
Apr 11, 2002 3.004 3.036 2.926 2.943 380,426 -0.03(-1.08%)
Apr 10, 2002 3.011 3.068 2.901 2.975 597,331 -0.00(-0.12%)
Apr 09, 2002 2.979 3.011 2.947 2.979 717,304 +0.01(+0.36%)
Apr 08, 2002 2.926 2.972 2.890 2.968 1,102,507 -0.05(-1.77%)
Apr 05, 2002 2.990 3.036 2.968 3.022 611,099 +0.03(+1.07%)
Apr 04, 2002 2.990 3.018 2.940 2.990 394,194 -0.03(-1.06%)
Apr 03, 2002 3.022 3.047 2.936 3.022 84,289 +0.01(+0.47%)
Apr 02, 2002 2.972 3.057 2.954 3.007 480,731 +0.04(+1.20%)
Apr 01, 2002 2.968 2.986 2.947 2.972 308,218 +0.05(+1.58%)
Mar 29, 2002 3.032 3.032 2.919 2.926 532,147 +0.00(+0.00%)
Mar 28, 2002 3.032 3.032 2.919 2.926 532,147 -0.09(-2.84%)
Mar 27, 2002 2.933 3.025 2.933 3.011 364,130 +0.07(+2.30%)
Mar 26, 2002 2.961 2.986 2.919 2.943 276,750 -0.04(-1.19%)
Mar 25, 2002 2.990 3.011 2.947 2.979 464,716 -0.03(-1.06%)
Mar 22, 2002 3.050 3.068 3.004 3.011 142,449 -0.06(-1.86%)
Mar 21, 2002 3.057 3.079 3.015 3.068 362,725 +0.00(+0.00%)
Mar 20, 2002 3.082 3.104 3.054 3.068 499,836 -0.03(-1.03%)
Mar 19, 2002 3.064 3.132 3.064 3.100 343,901 +0.04(+1.28%)
Mar 18, 2002 3.011 3.082 3.011 3.061 496,746 +0.04(+1.42%)
Mar 15, 2002 2.954 3.104 2.954 3.018 2,516,323 +0.03(+0.95%)
Mar 14, 2002 2.958 3.004 2.954 2.990 436,057 +0.05(+1.82%)
Mar 13, 2002 2.951 3.025 2.929 2.936 302,037 +0.02(+0.61%)
Mar 12, 2002 2.929 2.936 2.869 2.919 474,269 -0.01(-0.49%)
Mar 11, 2002 2.922 2.993 2.919 2.933 553,501 -0.02(-0.84%)
Mar 08, 2002 3.000 3.040 2.958 2.958 1,323,907 -0.06(-2.12%)
Mar 07, 2002 3.015 3.047 2.975 3.022 212,409 +0.01(+0.47%)
Mar 06, 2002 2.961 3.022 2.961 3.007 202,294 +0.06(+2.18%)
Mar 05, 2002 2.954 3.022 2.936 2.943 396,160 -0.05(-1.55%)
Mar 04, 2002 2.936 3.022 2.922 2.990 856,100 +0.06(+1.94%)
Mar 01, 2002 2.844 2.933 2.840 2.933 1,329,527 +0.09(+3.13%)
Feb 28, 2002 2.830 2.886 2.797 2.844 455,725 +0.03(+1.14%)
Feb 27, 2002 2.765 2.865 2.765 2.812 822,104 +0.10(+3.81%)
Feb 26, 2002 2.730 2.765 2.705 2.709 361,602 -0.04(-1.42%)
Feb 25, 2002 2.684 2.773 2.680 2.748 27,731,258 +0.03(+1.05%)
Feb 22, 2002 2.655 2.723 2.644 2.719 354,858 +0.06(+2.41%)
Feb 21, 2002 2.669 2.737 2.652 2.655 706,627 -0.03(-1.06%)
Feb 20, 2002 2.694 2.716 2.644 2.684 491,969 -0.00(-0.13%)
Feb 19, 2002 2.680 2.730 2.652 2.687 340,248 -0.06(-2.20%)
Feb 18, 2002 2.776 2.776 2.698 2.748 452,915 +0.00(+0.00%)
Feb 15, 2002 2.776 2.776 2.698 2.748 452,915 -0.01(-0.39%)
Feb 14, 2002 2.758 2.797 2.755 2.758 1,232,875 +0.02(+0.78%)
Feb 13, 2002 2.744 2.776 2.716 2.737 272,536 -0.00(-0.13%)
Feb 12, 2002 2.723 2.773 2.694 2.741 554,063 -0.03(-1.03%)
Feb 11, 2002 2.680 2.790 2.680 2.769 539,734 +0.05(+1.97%)
Feb 08, 2002 2.705 2.730 2.652 2.716 862,843 +0.02(+0.93%)
Feb 07, 2002 2.669 2.723 2.669 2.691 1,334,022 +0.02(+0.80%)
Feb 06, 2002 2.652 2.698 2.652 2.669 834,747 -0.01(-0.53%)
Feb 05, 2002 2.758 2.769 2.676 2.684 782,768 -0.10(-3.58%)
Feb 04, 2002 2.776 2.826 2.744 2.783 420,885 -0.01(-0.38%)
Feb 01, 2002 2.840 2.854 2.790 2.794 374,807 -0.02(-0.76%)
Jan 31, 2002 2.790 2.819 2.762 2.815 421,447 -0.04(-1.49%)
Jan 30, 2002 2.801 2.858 2.755 2.858 362,445 +0.05(+1.77%)
Jan 29, 2002 2.865 2.890 2.787 2.808 1,135,942 -0.07(-2.35%)
Jan 28, 2002 2.830 2.886 2.830 2.876 630,766 -0.01(-0.25%)
Jan 25, 2002 2.865 2.911 2.847 2.883 528,495 -0.03(-0.98%)
Jan 24, 2002 2.901 2.915 2.872 2.911 583,283 +0.00(+0.12%)
Jan 23, 2002 2.886 2.919 2.830 2.908 298,946 +0.04(+1.49%)
Jan 22, 2002 2.872 2.915 2.826 2.865 3,624,450 +0.04(+1.26%)
Jan 21, 2002 2.812 2.897 2.783 2.830 2,204,452 +0.00(+0.00%)
Jan 18, 2002 2.812 2.897 2.783 2.830 280,965 -0.01(-0.50%)
Jan 17, 2002 2.819 2.851 2.797 2.844 840,928 +0.12(+4.44%)
Jan 16, 2002 2.787 2.819 2.709 2.723 501,522 -0.10(-3.53%)
Jan 15, 2002 2.833 2.890 2.822 2.822 1,044,347 +0.11(+3.93%)
Jan 14, 2002 2.751 2.776 2.709 2.716 698,198 -0.09(-3.05%)
Jan 11, 2002 2.883 2.926 2.755 2.801 2,850,110 -0.05(-1.75%)
Jan 10, 2002 2.847 2.865 2.812 2.851 1,167,691 -0.10(-3.49%)
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.