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

Banco Santander ADR (NY: SAN )

5.075 +0.025 (+0.50%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jan 31, 2005 4.210 4.253 4.171 4.210 467,525 +0.02(+0.42%)
Jan 28, 2005 4.203 4.232 4.164 4.193 572,326 +0.01(+0.26%)
Jan 27, 2005 4.182 4.218 4.157 4.182 1,580,990 -0.04(-1.01%)
Jan 26, 2005 4.193 4.243 4.193 4.225 4,045,897 +0.07(+1.63%)
Jan 25, 2005 4.186 4.196 4.139 4.157 460,501 -0.00(-0.09%)
Jan 24, 2005 4.175 4.200 4.148 4.161 696,793 -0.01(-0.34%)
Jan 21, 2005 4.164 4.200 4.157 4.175 773,497 -0.00(-0.08%)
Jan 20, 2005 4.203 4.221 4.161 4.178 1,197,754 -0.05(-1.18%)
Jan 19, 2005 4.289 4.296 4.221 4.228 1,184,549 -0.05(-1.25%)
Jan 18, 2005 4.243 4.303 4.221 4.282 936,456 +0.05(+1.26%)
Jan 14, 2005 4.235 4.271 4.218 4.228 791,759 -0.02(-0.42%)
Jan 13, 2005 4.271 4.285 4.239 4.246 839,242 -0.02(-0.42%)
Jan 12, 2005 4.232 4.271 4.221 4.264 950,505 +0.06(+1.53%)
Jan 11, 2005 4.214 4.239 4.186 4.200 730,228 +0.00(+0.08%)
Jan 10, 2005 4.203 4.228 4.182 4.196 1,005,012 +0.01(+0.34%)
Jan 07, 2005 4.260 4.267 4.164 4.182 1,416,064 -0.10(-2.41%)
Jan 06, 2005 4.292 4.328 4.267 4.285 934,209 +0.00(+0.08%)
Jan 05, 2005 4.303 4.332 4.278 4.282 1,180,053 -0.04(-0.91%)
Jan 04, 2005 4.371 4.392 4.307 4.321 1,141,842 -0.07(-1.70%)
Jan 03, 2005 4.406 4.438 4.385 4.396 980,006 -0.01(-0.16%)
Dec 31, 2004 4.364 4.442 4.364 4.403 405,994 -0.02(-0.56%)
Dec 30, 2004 4.431 4.477 4.420 4.428 559,682 -0.01(-0.24%)
Dec 29, 2004 4.431 4.456 4.413 4.438 367,502 +0.00(+0.00%)
Dec 28, 2004 4.445 4.460 4.413 4.438 430,438 +0.00(+0.08%)
Dec 27, 2004 4.410 4.460 4.410 4.435 574,854 +0.07(+1.55%)
Dec 23, 2004 4.371 4.413 4.356 4.367 676,002 +0.06(+1.41%)
Dec 22, 2004 4.314 4.342 4.296 4.307 845,424 +0.01(+0.25%)
Dec 21, 2004 4.278 4.303 4.264 4.296 603,513 +0.02(+0.50%)
Dec 20, 2004 4.253 4.289 4.235 4.275 869,868 +0.07(+1.61%)
Dec 17, 2004 4.193 4.246 4.189 4.207 707,189 -0.02(-0.42%)
Dec 16, 2004 4.243 4.257 4.186 4.225 667,854 -0.07(-1.66%)
Dec 15, 2004 4.285 4.314 4.275 4.296 515,571 +0.01(+0.25%)
Dec 14, 2004 4.264 4.296 4.253 4.285 767,596 -0.01(-0.33%)
Dec 13, 2004 4.264 4.307 4.235 4.299 611,942 +0.06(+1.51%)
Dec 10, 2004 4.214 4.250 4.189 4.235 511,075 -0.04(-0.92%)
Dec 09, 2004 4.235 4.299 4.210 4.275 739,500 -0.01(-0.33%)
Dec 08, 2004 4.282 4.335 4.200 4.289 999,673 +0.01(+0.17%)
Dec 07, 2004 4.307 4.339 4.267 4.282 1,623,135 -0.01(-0.33%)
Dec 06, 2004 4.314 4.328 4.267 4.296 1,193,258 +0.00(+0.08%)
Dec 03, 2004 4.278 4.332 4.271 4.292 1,149,990 +0.04(+1.01%)
Dec 02, 2004 4.310 4.314 4.250 4.250 1,120,488 -0.07(-1.73%)
Dec 01, 2004 4.296 4.324 4.264 4.324 1,018,217 +0.06(+1.33%)
Nov 30, 2004 4.271 4.296 4.235 4.267 865,372 -0.00(-0.08%)
Nov 29, 2004 4.307 4.321 4.239 4.271 944,042 -0.03(-0.66%)
Nov 26, 2004 4.257 4.310 4.257 4.299 515,009 +0.09(+2.11%)
Nov 24, 2004 4.200 4.235 4.189 4.210 1,278,110 +0.01(+0.17%)
Nov 23, 2004 4.196 4.225 4.171 4.203 595,927 -0.04(-0.92%)
Nov 22, 2004 4.196 4.271 4.193 4.243 373,121 +0.02(+0.42%)
Nov 19, 2004 4.267 4.285 4.218 4.225 862,282 +0.01(+0.25%)
Nov 18, 2004 4.243 4.260 4.203 4.214 594,241 -0.01(-0.34%)
Nov 17, 2004 4.196 4.260 4.189 4.228 1,119,646 +0.12(+2.95%)
Nov 16, 2004 4.111 4.122 4.079 4.107 805,246 -0.03(-0.77%)
Nov 15, 2004 4.132 4.164 4.107 4.139 1,006,417 +0.04(+0.87%)
Nov 12, 2004 4.061 4.114 4.040 4.104 1,024,679 +0.07(+1.77%)
Nov 11, 2004 4.004 4.036 3.993 4.033 622,899 +0.12(+3.00%)
Nov 10, 2004 3.929 3.940 3.897 3.915 438,305 -0.05(-1.26%)
Nov 09, 2004 3.954 3.972 3.929 3.965 650,153 -0.06(-1.50%)
Nov 08, 2004 4.015 4.033 4.000 4.025 461,625 -0.02(-0.62%)
Nov 05, 2004 4.047 4.068 4.025 4.050 381,831 +0.03(+0.80%)
Nov 04, 2004 3.983 4.033 3.958 4.018 616,718 +0.04(+1.07%)
Nov 03, 2004 3.976 3.993 3.951 3.976 582,721 +0.05(+1.36%)
Nov 02, 2004 3.929 3.968 3.908 3.922 786,983 -0.06(-1.52%)
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.