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

Banco Santander ADR (NY: SAN )

4.800 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2002 3.249 3.341 3.249 3.309 1,152,796 +0.10(+3.10%)
Apr 29, 2002 3.181 3.267 3.178 3.210 621,644 -0.00(-0.11%)
Apr 26, 2002 3.210 3.238 3.174 3.213 401,033 +0.03(+0.89%)
Apr 25, 2002 3.199 3.199 3.131 3.185 773,964 -0.05(-1.54%)
Apr 24, 2002 3.252 3.256 3.217 3.235 757,945 -0.02(-0.66%)
Apr 23, 2002 3.274 3.299 3.252 3.256 224,826 +0.04(+1.33%)
Apr 22, 2002 3.217 3.224 3.167 3.213 533,681 -0.05(-1.42%)
Apr 19, 2002 3.227 3.291 3.227 3.259 812,184 +0.05(+1.66%)
Apr 18, 2002 3.195 3.231 3.121 3.206 712,699 +0.01(+0.22%)
Apr 17, 2002 3.149 3.199 3.138 3.199 468,481 +0.09(+2.98%)
Apr 16, 2002 3.053 3.163 3.053 3.106 476,631 +0.07(+2.46%)
Apr 15, 2002 3.039 3.071 3.003 3.032 702,863 +0.07(+2.28%)
Apr 12, 2002 2.982 3.046 2.936 2.964 557,007 +0.02(+0.73%)
Apr 11, 2002 3.003 3.035 2.925 2.943 380,518 -0.03(-1.08%)
Apr 10, 2002 3.010 3.067 2.900 2.975 597,475 -0.00(-0.12%)
Apr 09, 2002 2.978 3.010 2.946 2.978 717,476 +0.01(+0.36%)
Apr 08, 2002 2.925 2.971 2.889 2.968 1,102,772 -0.05(-1.77%)
Apr 05, 2002 2.989 3.035 2.968 3.021 611,246 +0.03(+1.07%)
Apr 04, 2002 2.989 3.017 2.939 2.989 394,289 -0.03(-1.06%)
Apr 03, 2002 3.021 3.046 2.936 3.021 84,309 +0.01(+0.47%)
Apr 02, 2002 2.971 3.057 2.953 3.007 480,847 +0.04(+1.20%)
Apr 01, 2002 2.968 2.985 2.946 2.971 308,293 +0.05(+1.58%)
Mar 29, 2002 3.032 3.032 2.918 2.925 532,276 +0.00(+0.00%)
Mar 28, 2002 3.032 3.032 2.918 2.925 532,276 -0.09(-2.84%)
Mar 27, 2002 2.932 3.025 2.932 3.010 364,218 +0.07(+2.30%)
Mar 26, 2002 2.961 2.985 2.918 2.943 276,817 -0.04(-1.19%)
Mar 25, 2002 2.989 3.010 2.946 2.978 464,828 -0.03(-1.06%)
Mar 22, 2002 3.049 3.067 3.003 3.010 142,483 -0.06(-1.86%)
Mar 21, 2002 3.057 3.078 3.014 3.067 362,813 +0.00(+0.00%)
Mar 20, 2002 3.081 3.103 3.053 3.067 499,957 -0.03(-1.03%)
Mar 19, 2002 3.064 3.131 3.064 3.099 343,984 +0.04(+1.28%)
Mar 18, 2002 3.010 3.081 3.010 3.060 496,866 +0.04(+1.42%)
Mar 15, 2002 2.953 3.103 2.953 3.017 2,516,930 +0.03(+0.95%)
Mar 14, 2002 2.957 3.003 2.953 2.989 436,163 +0.05(+1.82%)
Mar 13, 2002 2.950 3.025 2.928 2.936 302,110 +0.02(+0.61%)
Mar 12, 2002 2.928 2.936 2.868 2.918 474,383 -0.01(-0.49%)
Mar 11, 2002 2.921 2.993 2.918 2.932 553,634 -0.02(-0.84%)
Mar 08, 2002 3.000 3.039 2.957 2.957 1,324,226 -0.06(-2.12%)
Mar 07, 2002 3.014 3.046 2.975 3.021 212,460 +0.01(+0.47%)
Mar 06, 2002 2.961 3.021 2.961 3.007 202,343 +0.06(+2.18%)
Mar 05, 2002 2.953 3.021 2.936 2.943 396,256 -0.05(-1.55%)
Mar 04, 2002 2.936 3.021 2.921 2.989 856,307 +0.06(+1.94%)
Mar 01, 2002 2.843 2.932 2.840 2.932 1,329,847 +0.09(+3.13%)
Feb 28, 2002 2.829 2.886 2.797 2.843 455,835 +0.03(+1.14%)
Feb 27, 2002 2.765 2.864 2.765 2.811 822,302 +0.10(+3.81%)
Feb 26, 2002 2.729 2.765 2.704 2.708 361,689 -0.04(-1.42%)
Feb 25, 2002 2.683 2.772 2.679 2.747 27,737,942 +0.03(+1.05%)
Feb 22, 2002 2.654 2.722 2.644 2.719 354,944 +0.06(+2.41%)
Feb 21, 2002 2.669 2.736 2.651 2.654 706,797 -0.03(-1.06%)
Feb 20, 2002 2.694 2.715 2.644 2.683 492,088 -0.00(-0.13%)
Feb 19, 2002 2.679 2.729 2.651 2.687 340,330 -0.06(-2.20%)
Feb 18, 2002 2.775 2.775 2.697 2.747 453,024 +0.00(+0.00%)
Feb 15, 2002 2.775 2.775 2.697 2.747 453,024 -0.01(-0.39%)
Feb 14, 2002 2.758 2.797 2.754 2.758 1,233,172 +0.02(+0.78%)
Feb 13, 2002 2.743 2.775 2.715 2.736 272,601 -0.00(-0.13%)
Feb 12, 2002 2.722 2.772 2.694 2.740 554,196 -0.03(-1.03%)
Feb 11, 2002 2.679 2.790 2.679 2.768 539,864 +0.05(+1.97%)
Feb 08, 2002 2.704 2.729 2.651 2.715 863,051 +0.02(+0.93%)
Feb 07, 2002 2.669 2.722 2.669 2.690 1,334,344 +0.02(+0.80%)
Feb 06, 2002 2.651 2.697 2.651 2.669 834,948 -0.01(-0.53%)
Feb 05, 2002 2.758 2.768 2.676 2.683 782,957 -0.10(-3.58%)
Feb 04, 2002 2.775 2.825 2.743 2.783 420,987 -0.01(-0.38%)
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.