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

Banco Santander ADR (NY: SAN )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2006 5.658 5.672 5.639 5.654 486,882 -0.03(-0.57%)
Aug 30, 2006 5.676 5.690 5.658 5.687 2,314,068 +0.03(+0.45%)
Aug 29, 2006 5.665 5.676 5.599 5.661 677,449 +0.03(+0.58%)
Aug 28, 2006 5.563 5.654 5.563 5.628 596,761 +0.07(+1.17%)
Aug 25, 2006 5.556 5.581 5.534 5.563 410,325 -0.01(-0.13%)
Aug 24, 2006 5.621 5.636 5.559 5.570 1,076,208 -0.01(-0.26%)
Aug 23, 2006 5.592 5.610 5.563 5.585 1,807,909 -0.03(-0.45%)
Aug 22, 2006 5.589 5.625 5.581 5.610 712,974 -0.04(-0.71%)
Aug 21, 2006 5.654 5.683 5.636 5.650 1,050,873 -0.00(-0.06%)
Aug 18, 2006 5.632 5.665 5.610 5.654 3,362,738 -0.01(-0.19%)
Aug 17, 2006 5.665 5.690 5.650 5.665 3,044,943 -0.02(-0.38%)
Aug 16, 2006 5.654 5.694 5.654 5.687 555,729 +0.08(+1.42%)
Aug 15, 2006 5.570 5.625 5.567 5.607 805,504 +0.13(+2.32%)
Aug 14, 2006 5.498 5.527 5.461 5.480 415,282 +0.05(+1.00%)
Aug 11, 2006 5.436 5.451 5.407 5.425 441,168 -0.05(-0.86%)
Aug 10, 2006 5.461 5.483 5.432 5.472 765,297 +0.00(+0.00%)
Aug 09, 2006 5.538 5.559 5.472 5.472 361,031 +0.01(+0.20%)
Aug 08, 2006 5.465 5.523 5.447 5.461 737,759 +0.00(+0.07%)
Aug 07, 2006 5.461 5.483 5.432 5.458 567,846 -0.05(-0.99%)
Aug 04, 2006 5.556 5.567 5.494 5.512 678,000 +0.04(+0.66%)
Aug 03, 2006 5.414 5.498 5.414 5.476 943,472 -0.00(-0.07%)
Aug 02, 2006 5.440 5.501 5.440 5.480 1,024,986 +0.04(+0.73%)
Aug 01, 2006 5.392 5.440 5.345 5.440 777,139 -0.03(-0.47%)
Jul 31, 2006 5.443 5.469 5.414 5.465 893,627 +0.00(+0.00%)
Jul 28, 2006 5.400 5.480 5.400 5.465 840,753 +0.13(+2.52%)
Jul 27, 2006 5.378 5.411 5.309 5.331 853,696 -0.03(-0.47%)
Jul 26, 2006 5.302 5.392 5.258 5.356 613,560 +0.01(+0.14%)
Jul 25, 2006 5.305 5.349 5.283 5.349 674,971 +0.03(+0.61%)
Jul 24, 2006 5.254 5.327 5.251 5.316 902,990 +0.11(+2.09%)
Jul 21, 2006 5.247 5.251 5.204 5.207 558,207 +0.03(+0.49%)
Jul 20, 2006 5.254 5.265 5.178 5.182 627,054 -0.06(-1.11%)
Jul 19, 2006 5.029 5.254 5.029 5.240 1,084,194 +0.23(+4.49%)
Jul 18, 2006 5.047 5.051 4.971 5.015 857,276 -0.03(-0.65%)
Jul 17, 2006 5.055 5.077 5.029 5.047 674,145 -0.07(-1.35%)
Jul 14, 2006 5.131 5.207 5.084 5.116 915,383 -0.03(-0.63%)
Jul 13, 2006 5.207 5.218 5.135 5.149 738,034 -0.11(-2.14%)
Jul 12, 2006 5.302 5.316 5.251 5.262 741,614 -0.12(-2.29%)
Jul 11, 2006 5.349 5.400 5.323 5.385 398,208 +0.01(+0.20%)
Jul 10, 2006 5.360 5.392 5.352 5.374 598,413 -0.00(-0.07%)
Jul 07, 2006 5.396 5.425 5.360 5.378 471,736 +0.00(+0.00%)
Jul 06, 2006 5.327 5.389 5.323 5.378 472,837 +0.09(+1.65%)
Jul 05, 2006 5.280 5.313 5.247 5.291 597,863 -0.05(-0.95%)
Jul 03, 2006 5.302 5.349 5.287 5.342 268,226 +0.03(+0.62%)
Jun 30, 2006 5.280 5.323 5.251 5.309 965,503 +0.11(+2.02%)
Jun 29, 2006 5.062 5.215 5.062 5.204 1,112,559 +0.20(+3.99%)
Jun 28, 2006 4.993 5.022 4.928 5.004 868,567 +0.05(+1.03%)
Jun 27, 2006 5.033 5.044 4.949 4.953 888,119 -0.11(-2.08%)
Jun 26, 2006 5.029 5.058 5.008 5.058 1,012,043 +0.04(+0.80%)
Jun 23, 2006 5.008 5.069 4.997 5.018 1,599,442 +0.00(+0.07%)
Jun 22, 2006 5.018 5.040 4.986 5.015 1,053,626 -0.03(-0.58%)
Jun 21, 2006 4.989 5.062 4.975 5.044 696,451 +0.08(+1.61%)
Jun 20, 2006 4.917 4.993 4.906 4.964 1,256,311 +0.06(+1.26%)
Jun 19, 2006 4.949 4.957 4.884 4.902 588,775 +0.01(+0.15%)
Jun 16, 2006 4.909 4.924 4.873 4.895 836,347 -0.09(-1.75%)
Jun 15, 2006 4.902 5.015 4.902 4.982 792,010 +0.12(+2.39%)
Jun 14, 2006 4.848 4.870 4.797 4.866 1,504,158 +0.09(+1.82%)
Jun 13, 2006 4.840 4.913 4.753 4.779 1,435,312 -0.11(-2.23%)
Jun 12, 2006 4.964 4.978 4.884 4.888 919,513 -0.07(-1.32%)
Jun 09, 2006 4.978 5.018 4.935 4.953 1,175,622 -0.02(-0.37%)
Jun 08, 2006 4.960 4.978 4.888 4.971 1,312,489 -0.13(-2.56%)
Jun 07, 2006 5.106 5.164 5.095 5.102 459,343 -0.02(-0.35%)
Jun 06, 2006 5.120 5.124 5.066 5.120 940,994 -0.05(-1.05%)
Jun 05, 2006 5.258 5.262 5.171 5.175 803,025 -0.13(-2.46%)
Jun 02, 2006 5.331 5.334 5.262 5.305 1,012,319 +0.03(+0.48%)
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.