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 (%)
Nov 30, 2005 4.534 4.552 4.506 4.517 691,455 -0.04(-0.78%)
Nov 29, 2005 4.559 4.574 4.534 4.552 660,268 -0.01(-0.16%)
Nov 28, 2005 4.570 4.581 4.520 4.559 804,122 +0.02(+0.39%)
Nov 25, 2005 4.566 4.566 4.527 4.541 382,393 -0.05(-1.09%)
Nov 23, 2005 4.574 4.606 4.509 4.591 463,873 +0.02(+0.47%)
Nov 22, 2005 4.517 4.584 4.495 4.570 1,054,743 +0.05(+1.10%)
Nov 21, 2005 4.549 4.552 4.492 4.520 1,025,522 +0.00(+0.00%)
Nov 18, 2005 4.527 4.527 4.477 4.520 745,681 +0.02(+0.40%)
Nov 17, 2005 4.456 4.517 4.456 4.502 790,635 +0.07(+1.61%)
Nov 16, 2005 4.442 4.453 4.413 4.431 801,874 +0.00(+0.00%)
Nov 15, 2005 4.431 4.463 4.399 4.431 720,956 +0.00(+0.00%)
Nov 14, 2005 4.460 4.460 4.410 4.431 538,048 -0.05(-1.03%)
Nov 11, 2005 4.435 4.477 4.435 4.477 325,638 +0.04(+0.88%)
Nov 10, 2005 4.424 4.460 4.392 4.438 1,143,247 +0.02(+0.48%)
Nov 09, 2005 4.378 4.435 4.360 4.417 609,694 -0.01(-0.16%)
Nov 08, 2005 4.410 4.438 4.399 4.424 473,145 +0.01(+0.16%)
Nov 07, 2005 4.410 4.417 4.381 4.417 1,000,797 -0.04(-0.80%)
Nov 04, 2005 4.499 4.509 4.431 4.453 602,389 -0.07(-1.57%)
Nov 03, 2005 4.541 4.552 4.502 4.524 609,132 +0.01(+0.24%)
Nov 02, 2005 4.410 4.527 4.410 4.513 1,089,301 +0.04(+0.88%)
Nov 01, 2005 4.488 4.492 4.449 4.474 1,120,488 -0.04(-0.95%)
Oct 31, 2005 4.509 4.531 4.499 4.517 775,744 +0.03(+0.71%)
Oct 28, 2005 4.431 4.495 4.431 4.485 791,478 +0.06(+1.37%)
Oct 27, 2005 4.460 4.477 4.417 4.424 1,244,113 -0.06(-1.43%)
Oct 26, 2005 4.485 4.524 4.481 4.488 1,205,621 -0.02(-0.55%)
Oct 25, 2005 4.556 4.570 4.485 4.513 1,246,080 -0.16(-3.43%)
Oct 24, 2005 4.581 4.673 4.570 4.673 490,846 +0.11(+2.50%)
Oct 21, 2005 4.598 4.613 4.541 4.559 419,761 +0.02(+0.39%)
Oct 20, 2005 4.613 4.613 4.524 4.541 763,944 -0.08(-1.69%)
Oct 19, 2005 4.620 4.623 4.516 4.620 1,397,801 +0.05(+1.01%)
Oct 18, 2005 4.606 4.613 4.559 4.574 658,863 -0.07(-1.61%)
Oct 17, 2005 4.648 4.680 4.634 4.648 1,209,273 -0.02(-0.46%)
Oct 14, 2005 4.623 4.687 4.598 4.670 1,188,201 +0.12(+2.74%)
Oct 13, 2005 4.541 4.552 4.495 4.545 1,210,116 -0.03(-0.70%)
Oct 12, 2005 4.623 4.645 4.574 4.577 1,249,732 -0.02(-0.54%)
Oct 11, 2005 4.666 4.666 4.595 4.602 919,036 -0.04(-0.77%)
Oct 10, 2005 4.666 4.684 4.630 4.638 651,558 +0.02(+0.54%)
Oct 07, 2005 4.613 4.634 4.598 4.613 1,018,779 +0.00(+0.00%)
Oct 06, 2005 4.588 4.630 4.588 4.613 1,331,493 +0.04(+0.93%)
Oct 05, 2005 4.634 4.641 4.570 4.570 922,689 -0.06(-1.23%)
Oct 04, 2005 4.645 4.677 4.627 4.627 504,051 -0.01(-0.23%)
Oct 03, 2005 4.652 4.655 4.627 4.638 605,198 -0.05(-1.06%)
Sep 30, 2005 4.698 4.727 4.680 4.687 552,096 -0.04(-0.75%)
Sep 29, 2005 4.648 4.727 4.641 4.723 1,379,257 +0.07(+1.53%)
Sep 28, 2005 4.655 4.680 4.645 4.652 1,973,499 +0.07(+1.48%)
Sep 27, 2005 4.581 4.602 4.559 4.584 801,874 -0.02(-0.46%)
Sep 26, 2005 4.549 4.616 4.549 4.606 768,439 +0.14(+3.19%)
Sep 23, 2005 4.463 4.488 4.456 4.463 577,664 -0.02(-0.56%)
Sep 22, 2005 4.453 4.492 4.442 4.488 854,414 +0.06(+1.29%)
Sep 21, 2005 4.453 4.460 4.420 4.431 858,910 -0.02(-0.56%)
Sep 20, 2005 4.460 4.495 4.438 4.456 709,717 +0.00(+0.08%)
Sep 19, 2005 4.460 4.463 4.442 4.453 596,489 -0.08(-1.81%)
Sep 16, 2005 4.541 4.549 4.502 4.534 606,884 +0.01(+0.32%)
Sep 15, 2005 4.520 4.524 4.502 4.520 679,373 -0.00(-0.08%)
Sep 14, 2005 4.531 4.559 4.509 4.524 639,757 +0.03(+0.63%)
Sep 13, 2005 4.506 4.520 4.492 4.495 349,520 -0.03(-0.71%)
Sep 12, 2005 4.502 4.538 4.492 4.527 493,093 -0.05(-1.17%)
Sep 09, 2005 4.577 4.591 4.566 4.581 558,558 +0.04(+0.86%)
Sep 08, 2005 4.517 4.559 4.517 4.541 410,209 +0.00(+0.00%)
Sep 07, 2005 4.549 4.556 4.520 4.541 572,326 -0.02(-0.39%)
Sep 06, 2005 4.524 4.566 4.524 4.559 881,949 +0.09(+1.99%)
Sep 02, 2005 4.453 4.502 4.438 4.470 697,074 +0.02(+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.