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

Banco Santander ADR (NY: SAN )

5.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2003 3.202 3.202 3.160 3.167 442,345 -0.03(-0.89%)
Jul 30, 2003 3.185 3.210 3.163 3.195 168,057 -0.01(-0.33%)
Jul 29, 2003 3.224 3.249 3.174 3.206 582,862 -0.05(-1.53%)
Jul 28, 2003 3.263 3.323 3.231 3.256 230,446 -0.00(-0.11%)
Jul 25, 2003 3.206 3.259 3.185 3.259 420,425 +0.07(+2.23%)
Jul 24, 2003 3.202 3.263 3.188 3.188 298,737 +0.02(+0.67%)
Jul 23, 2003 3.121 3.167 3.121 3.167 517,943 +0.02(+0.79%)
Jul 22, 2003 3.142 3.153 3.106 3.142 657,054 +0.02(+0.57%)
Jul 21, 2003 3.149 3.149 3.078 3.124 536,491 -0.05(-1.68%)
Jul 18, 2003 3.167 3.185 3.114 3.178 493,493 +0.01(+0.34%)
Jul 17, 2003 3.131 3.192 3.131 3.167 437,568 -0.02(-0.67%)
Jul 16, 2003 3.227 3.227 3.167 3.188 143,607 -0.02(-0.67%)
Jul 15, 2003 3.256 3.277 3.149 3.210 981,085 -0.06(-1.96%)
Jul 14, 2003 3.242 3.288 3.238 3.274 360,846 +0.06(+1.88%)
Jul 11, 2003 3.188 3.256 3.188 3.213 274,850 +0.07(+2.38%)
Jul 10, 2003 3.153 3.174 3.131 3.138 313,913 -0.02(-0.56%)
Jul 09, 2003 3.174 3.199 3.146 3.156 517,100 -0.09(-2.63%)
Jul 08, 2003 3.231 3.291 3.202 3.242 994,294 +0.03(+0.89%)
Jul 07, 2003 3.185 3.231 3.185 3.213 642,722 +0.09(+2.73%)
Jul 03, 2003 3.114 3.160 3.114 3.128 580,894 -0.05(-1.68%)
Jul 02, 2003 3.138 3.185 3.106 3.181 1,656,407 +0.07(+2.17%)
Jul 01, 2003 3.121 3.135 3.064 3.114 657,054 -0.02(-0.79%)
Jun 30, 2003 3.163 3.202 3.117 3.138 466,514 -0.05(-1.45%)
Jun 27, 2003 3.167 3.206 3.156 3.185 348,761 -0.01(-0.22%)
Jun 26, 2003 3.149 3.199 3.138 3.192 409,183 +0.03(+0.90%)
Jun 25, 2003 3.153 3.213 3.124 3.163 326,560 -0.00(-0.11%)
Jun 24, 2003 3.142 3.174 3.078 3.167 427,169 -0.01(-0.22%)
Jun 23, 2003 3.220 3.220 3.149 3.174 748,671 -0.09(-2.73%)
Jun 20, 2003 3.245 3.291 3.220 3.263 688,530 +0.07(+2.34%)
Jun 19, 2003 3.213 3.231 3.181 3.188 495,179 -0.13(-3.97%)
Jun 18, 2003 3.316 3.345 3.299 3.320 322,063 -0.02(-0.74%)
Jun 17, 2003 3.348 3.380 3.306 3.345 404,968 -0.00(-0.11%)
Jun 16, 2003 3.291 3.359 3.274 3.348 828,484 +0.16(+5.14%)
Jun 13, 2003 3.256 3.295 3.185 3.185 891,436 -0.03(-0.89%)
Jun 12, 2003 3.206 3.245 3.181 3.213 763,566 +0.05(+1.57%)
Jun 11, 2003 3.074 3.181 3.064 3.163 753,168 +0.14(+4.71%)
Jun 10, 2003 3.007 3.025 2.982 3.021 268,105 +0.06(+2.04%)
Jun 09, 2003 2.968 2.993 2.939 2.961 668,858 -0.02(-0.60%)
Jun 06, 2003 2.996 3.021 2.953 2.978 453,587 +0.04(+1.33%)
Jun 05, 2003 2.932 2.953 2.900 2.939 409,745 -0.02(-0.84%)
Jun 04, 2003 2.928 2.964 2.896 2.964 757,102 +0.07(+2.33%)
Jun 03, 2003 2.882 2.914 2.864 2.896 437,006 +0.01(+0.25%)
Jun 02, 2003 2.882 2.964 2.875 2.889 854,901 +0.01(+0.49%)
May 30, 2003 2.832 2.918 2.832 2.875 713,261 +0.04(+1.38%)
May 29, 2003 2.829 2.879 2.829 2.836 412,837 +0.00(+0.13%)
May 28, 2003 2.786 2.864 2.786 2.832 383,609 +0.02(+0.76%)
May 27, 2003 2.729 2.832 2.729 2.811 420,144 +0.07(+2.46%)
May 23, 2003 2.743 2.815 2.736 2.743 777,055 +0.02(+0.78%)
May 22, 2003 2.690 2.729 2.676 2.722 363,656 +0.05(+2.00%)
May 21, 2003 2.640 2.676 2.633 2.669 502,205 -0.04(-1.57%)
May 20, 2003 2.740 2.740 2.683 2.711 450,495 +0.01(+0.40%)
May 19, 2003 2.772 2.779 2.669 2.701 711,013 -0.14(-5.01%)
May 16, 2003 2.765 2.861 2.765 2.843 653,120 +0.07(+2.70%)
May 15, 2003 2.722 2.808 2.722 2.768 465,671 +0.03(+1.04%)
May 14, 2003 2.765 2.772 2.715 2.740 424,359 -0.02(-0.90%)
May 13, 2003 2.790 2.804 2.743 2.765 278,784 -0.07(-2.51%)
May 12, 2003 2.768 2.843 2.758 2.836 577,241 +0.08(+2.84%)
May 09, 2003 2.679 2.793 2.679 2.758 613,494 +0.07(+2.65%)
May 08, 2003 2.719 2.726 2.647 2.687 849,562 -0.10(-3.70%)
May 07, 2003 2.879 2.879 2.765 2.790 582,300 -0.10(-3.57%)
May 06, 2003 2.861 2.928 2.857 2.893 843,379 +0.03(+1.12%)
May 05, 2003 2.836 2.889 2.829 2.861 1,237,668 +0.05(+1.90%)
May 02, 2003 2.722 2.832 2.694 2.808 698,928 +0.03(+1.15%)
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.