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 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.