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 (%)
Jan 30, 2004 4.061 4.129 4.033 4.089 520,347 -0.01(-0.26%)
Jan 29, 2004 4.161 4.161 4.040 4.100 1,009,788 -0.08(-1.96%)
Jan 28, 2004 4.210 4.296 4.175 4.182 1,010,631 -0.07(-1.76%)
Jan 27, 2004 4.253 4.296 4.235 4.257 1,330,088 +0.03(+0.76%)
Jan 26, 2004 4.246 4.246 4.182 4.225 547,601 -0.06(-1.49%)
Jan 23, 2004 4.307 4.332 4.271 4.289 955,000 -0.03(-0.66%)
Jan 22, 2004 4.310 4.335 4.296 4.317 1,185,391 +0.07(+1.76%)
Jan 21, 2004 4.175 4.250 4.164 4.243 1,029,456 +0.08(+1.97%)
Jan 20, 2004 4.154 4.193 4.150 4.161 920,722 -0.04(-0.93%)
Jan 16, 2004 4.196 4.235 4.154 4.200 726,013 -0.04(-1.01%)
Jan 15, 2004 4.225 4.275 4.207 4.243 759,167 -0.04(-0.91%)
Jan 14, 2004 4.267 4.307 4.239 4.282 1,300,306 -0.04(-0.91%)
Jan 13, 2004 4.356 4.364 4.271 4.321 980,006 -0.04(-0.82%)
Jan 12, 2004 4.342 4.396 4.328 4.356 1,271,367 +0.01(+0.16%)
Jan 09, 2004 4.328 4.378 4.328 4.349 615,875 +0.01(+0.16%)
Jan 08, 2004 4.335 4.353 4.299 4.342 521,190 +0.01(+0.25%)
Jan 07, 2004 4.374 4.374 4.307 4.332 746,805 -0.07(-1.70%)
Jan 06, 2004 4.388 4.413 4.378 4.406 648,748 +0.03(+0.73%)
Jan 05, 2004 4.335 4.374 4.324 4.374 653,524 +0.10(+2.42%)
Jan 02, 2004 4.292 4.299 4.239 4.271 695,669 -0.00(-0.08%)
Dec 31, 2003 4.218 4.275 4.218 4.275 1,414,659 +0.08(+1.87%)
Dec 30, 2003 4.164 4.218 4.164 4.196 407,961 +0.05(+1.11%)
Dec 29, 2003 4.154 4.182 4.125 4.150 1,004,450 +0.01(+0.34%)
Dec 26, 2003 4.150 4.271 4.100 4.136 594,522 +0.02(+0.52%)
Dec 24, 2003 4.022 4.129 4.022 4.114 129,524 +0.06(+1.58%)
Dec 23, 2003 4.050 4.079 4.022 4.050 352,892 +0.02(+0.62%)
Dec 22, 2003 3.986 3.986 3.986 4.025 363,849 +0.05(+1.25%)
Dec 19, 2003 3.997 4.011 3.947 3.976 348,677 -0.02(-0.53%)
Dec 18, 2003 3.933 4.015 3.929 3.997 1,087,335 +0.05(+1.17%)
Dec 17, 2003 3.926 3.947 3.897 3.951 629,923 +0.04(+0.91%)
Dec 16, 2003 3.908 3.940 3.894 3.915 507,704 +0.02(+0.46%)
Dec 15, 2003 3.919 3.919 3.897 3.897 956,124 -0.02(-0.45%)
Dec 12, 2003 3.887 3.912 3.883 3.915 359,073 +0.02(+0.46%)
Dec 11, 2003 3.819 3.897 3.801 3.897 557,153 +0.06(+1.48%)
Dec 10, 2003 3.840 3.862 3.833 3.840 724,890 -0.02(-0.64%)
Dec 09, 2003 3.876 3.897 3.858 3.865 405,994 -0.02(-0.55%)
Dec 08, 2003 3.840 3.897 3.819 3.887 475,954 +0.05(+1.20%)
Dec 05, 2003 3.812 3.876 3.808 3.840 365,816 -0.00(-0.09%)
Dec 04, 2003 3.851 3.869 3.826 3.844 712,246 -0.03(-0.83%)
Dec 03, 2003 3.847 3.901 3.847 3.876 962,867 +0.04(+1.11%)
Dec 02, 2003 3.815 3.858 3.812 3.833 3,493,520 +0.00(+0.09%)
Dec 01, 2003 3.783 3.844 3.783 3.830 3,420,188 +0.14(+3.66%)
Nov 28, 2003 3.669 3.737 3.669 3.694 286,865 +0.02(+0.58%)
Nov 26, 2003 3.652 3.677 3.641 3.673 1,085,087 +0.03(+0.88%)
Nov 25, 2003 3.623 3.648 3.623 3.641 2,693,612 +0.02(+0.59%)
Nov 24, 2003 3.577 3.623 3.577 3.620 783,049 +0.03(+0.79%)
Nov 21, 2003 3.545 3.595 3.534 3.591 663,639 +0.07(+1.92%)
Nov 20, 2003 3.531 3.531 3.531 3.524 511,356 -0.01(-0.30%)
Nov 19, 2003 3.492 3.538 3.488 3.534 682,745 +0.02(+0.71%)
Nov 18, 2003 3.495 3.538 3.495 3.509 564,458 +0.00(+0.10%)
Nov 17, 2003 3.513 3.513 3.445 3.506 544,229 -0.06(-1.60%)
Nov 14, 2003 3.598 3.613 3.559 3.563 1,373,919 -0.04(-0.99%)
Nov 13, 2003 3.534 3.613 3.516 3.598 1,117,679 +0.08(+2.33%)
Nov 12, 2003 3.459 3.556 3.459 3.516 1,148,304 +0.07(+1.96%)
Nov 11, 2003 3.431 3.463 3.424 3.449 352,611 -0.01(-0.21%)
Nov 10, 2003 3.502 3.516 3.452 3.456 548,443 -0.05(-1.52%)
Nov 07, 2003 3.488 3.520 3.477 3.509 524,280 +0.04(+1.02%)
Nov 06, 2003 3.459 3.484 3.452 3.474 753,829 +0.04(+1.04%)
Nov 05, 2003 3.417 3.449 3.424 3.438 745,962 +0.02(+0.73%)
Nov 04, 2003 3.417 3.445 3.410 3.413 570,401 -0.03(-0.93%)
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.