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

Banco Santander ADR (NY: SAN )

4.845 -0.025 (-0.51%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Jun 30, 2003 3.164 3.203 3.118 3.139 466,402 -0.05(-1.45%)
Jun 27, 2003 3.168 3.207 3.157 3.185 348,677 -0.01(-0.22%)
Jun 26, 2003 3.150 3.200 3.139 3.193 409,085 +0.03(+0.90%)
Jun 25, 2003 3.153 3.214 3.125 3.164 326,481 -0.00(-0.11%)
Jun 24, 2003 3.143 3.175 3.079 3.168 427,067 -0.01(-0.22%)
Jun 23, 2003 3.221 3.221 3.150 3.175 748,491 -0.09(-2.73%)
Jun 20, 2003 3.246 3.292 3.221 3.264 688,364 +0.07(+2.34%)
Jun 19, 2003 3.214 3.232 3.182 3.189 495,060 -0.13(-3.97%)
Jun 18, 2003 3.317 3.346 3.299 3.321 321,986 -0.02(-0.74%)
Jun 17, 2003 3.349 3.381 3.306 3.346 404,870 -0.00(-0.11%)
Jun 16, 2003 3.292 3.360 3.274 3.349 828,285 +0.16(+5.14%)
Jun 13, 2003 3.257 3.296 3.185 3.185 891,221 -0.03(-0.89%)
Jun 12, 2003 3.207 3.246 3.182 3.214 763,382 +0.05(+1.57%)
Jun 11, 2003 3.075 3.182 3.064 3.164 752,986 +0.14(+4.71%)
Jun 10, 2003 3.007 3.025 2.983 3.022 268,040 +0.06(+2.04%)
Jun 09, 2003 2.968 2.993 2.940 2.961 668,697 -0.02(-0.60%)
Jun 06, 2003 2.997 3.022 2.954 2.979 453,477 +0.04(+1.33%)
Jun 05, 2003 2.933 2.954 2.901 2.940 409,647 -0.02(-0.84%)
Jun 04, 2003 2.929 2.965 2.897 2.965 756,920 +0.07(+2.33%)
Jun 03, 2003 2.883 2.915 2.865 2.897 436,900 +0.01(+0.25%)
Jun 02, 2003 2.883 2.965 2.876 2.890 854,695 +0.01(+0.50%)
May 30, 2003 2.833 2.919 2.833 2.876 713,089 +0.04(+1.38%)
May 29, 2003 2.830 2.879 2.830 2.837 412,737 +0.00(+0.13%)
May 28, 2003 2.787 2.865 2.787 2.833 383,517 +0.02(+0.76%)
May 27, 2003 2.730 2.833 2.730 2.812 420,042 +0.07(+2.46%)
May 23, 2003 2.744 2.815 2.737 2.744 776,868 +0.02(+0.78%)
May 22, 2003 2.691 2.730 2.676 2.723 363,568 +0.05(+2.00%)
May 21, 2003 2.641 2.676 2.634 2.669 502,084 -0.04(-1.57%)
May 20, 2003 2.741 2.741 2.684 2.712 450,387 +0.01(+0.40%)
May 19, 2003 2.773 2.780 2.669 2.701 710,841 -0.14(-5.01%)
May 16, 2003 2.765 2.862 2.765 2.844 652,962 +0.07(+2.70%)
May 15, 2003 2.723 2.808 2.723 2.769 465,559 +0.03(+1.04%)
May 14, 2003 2.765 2.773 2.716 2.741 424,257 -0.02(-0.90%)
May 13, 2003 2.790 2.805 2.744 2.765 278,717 -0.07(-2.51%)
May 12, 2003 2.769 2.844 2.758 2.837 577,102 +0.08(+2.84%)
May 09, 2003 2.680 2.794 2.680 2.758 613,346 +0.07(+2.65%)
May 08, 2003 2.719 2.726 2.648 2.687 849,357 -0.10(-3.70%)
May 07, 2003 2.879 2.879 2.765 2.790 582,159 -0.10(-3.57%)
May 06, 2003 2.862 2.929 2.858 2.894 843,176 +0.03(+1.12%)
May 05, 2003 2.837 2.890 2.830 2.862 1,237,370 +0.05(+1.90%)
May 02, 2003 2.723 2.833 2.694 2.808 698,760 +0.03(+1.15%)
May 01, 2003 2.776 2.812 2.733 2.776 880,263 -0.02(-0.76%)
Apr 30, 2003 2.773 2.808 2.744 2.797 592,274 +0.02(+0.77%)
Apr 29, 2003 2.773 2.805 2.741 2.776 417,514 -0.03(-1.14%)
Apr 28, 2003 2.701 2.812 2.701 2.808 624,585 +0.09(+3.14%)
Apr 25, 2003 2.723 2.744 2.712 2.723 528,495 -0.02(-0.91%)
Apr 24, 2003 2.783 2.787 2.733 2.748 799,345 -0.04(-1.28%)
Apr 23, 2003 2.769 2.805 2.733 2.783 1,270,524 -0.05(-1.64%)
Apr 22, 2003 2.684 2.830 2.684 2.830 1,015,688 +0.11(+4.19%)
Apr 21, 2003 2.662 2.748 2.662 2.716 171,107 +0.00(+0.00%)
Apr 17, 2003 2.687 2.748 2.680 2.716 607,165 +0.07(+2.83%)
Apr 16, 2003 2.680 2.687 2.623 2.641 469,492 -0.01(-0.54%)
Apr 15, 2003 2.595 2.676 2.595 2.655 583,845 +0.02(+0.95%)
Apr 14, 2003 2.548 2.641 2.545 2.630 604,917 -0.02(-0.81%)
Apr 11, 2003 2.591 2.652 2.538 2.652 625,147 +0.05(+1.91%)
Apr 10, 2003 2.591 2.630 2.566 2.602 987,030 +0.01(+0.27%)
Apr 09, 2003 2.609 2.648 2.584 2.595 802,717 -0.02(-0.82%)
Apr 08, 2003 2.591 2.616 2.538 2.616 711,403 +0.02(+0.96%)
Apr 07, 2003 2.616 2.637 2.566 2.591 1,493,891 +0.05(+2.10%)
Apr 04, 2003 2.491 2.541 2.491 2.538 1,054,181 +0.08(+3.33%)
Apr 03, 2003 2.442 2.474 2.410 2.456 2,389,327 +0.03(+1.32%)
Apr 02, 2003 2.395 2.456 2.395 2.424 847,109 +0.10(+4.29%)
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.