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

Banco Santander ADR (NY: SAN )

5.050 +0.060 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 28, 2004 3.885 3.896 3.849 3.878 639,997 -0.01(-0.19%)
May 27, 2004 3.900 3.940 3.871 3.885 818,447 +0.02(+0.47%)
May 26, 2004 3.853 3.904 3.813 3.867 1,721,162 +0.03(+0.66%)
May 25, 2004 3.740 3.842 3.740 3.842 827,535 +0.07(+1.83%)
May 24, 2004 3.784 3.806 3.729 3.773 540,582 +0.05(+1.46%)
May 21, 2004 3.755 3.755 3.700 3.718 2,875,856 +0.01(+0.39%)
May 20, 2004 3.704 3.729 3.678 3.704 294,387 -0.05(-1.35%)
May 19, 2004 3.791 3.824 3.747 3.755 553,250 +0.12(+3.19%)
May 18, 2004 3.609 3.675 3.609 3.639 563,164 +0.03(+0.80%)
May 17, 2004 3.602 3.628 3.588 3.609 557,656 -0.02(-0.60%)
May 14, 2004 3.617 3.675 3.606 3.631 586,296 -0.01(-0.30%)
May 13, 2004 3.686 3.700 3.631 3.642 765,297 -0.04(-1.08%)
May 12, 2004 3.729 3.740 3.639 3.682 1,509,115 -0.00(-0.10%)
May 11, 2004 3.642 3.715 3.631 3.686 590,703 +0.05(+1.40%)
May 10, 2004 3.631 3.649 3.580 3.635 820,099 -0.08(-2.05%)
May 07, 2004 3.766 3.777 3.697 3.711 577,484 -0.23(-5.81%)
May 06, 2004 3.885 3.940 3.827 3.940 1,004,883 -0.01(-0.18%)
May 05, 2004 3.936 3.969 3.907 3.947 1,815,620 +0.05(+1.21%)
May 04, 2004 3.882 3.936 3.853 3.900 799,996 -0.01(-0.19%)
May 03, 2004 3.889 3.944 3.871 3.907 477,519 +0.05(+1.32%)
Apr 30, 2004 3.849 3.882 3.816 3.856 887,018 -0.00(-0.09%)
Apr 29, 2004 3.864 3.907 3.849 3.860 751,803 -0.06(-1.57%)
Apr 28, 2004 3.951 3.958 3.904 3.922 460,996 -0.12(-3.05%)
Apr 27, 2004 4.023 4.085 4.023 4.045 1,051,974 +0.03(+0.72%)
Apr 26, 2004 4.023 4.085 4.005 4.016 548,568 +0.00(+0.09%)
Apr 23, 2004 3.998 4.020 3.973 4.013 384,163 -0.02(-0.54%)
Apr 22, 2004 3.947 4.038 3.922 4.034 936,037 +0.06(+1.55%)
Apr 21, 2004 3.973 4.016 3.958 3.973 527,088 -0.02(-0.45%)
Apr 20, 2004 4.042 4.100 3.987 3.991 358,552 -0.07(-1.61%)
Apr 19, 2004 4.082 4.132 4.020 4.056 550,496 -0.02(-0.53%)
Apr 16, 2004 4.027 4.125 4.027 4.078 1,284,400 +0.08(+2.00%)
Apr 15, 2004 4.052 4.052 3.947 3.998 1,041,509 -0.03(-0.72%)
Apr 14, 2004 4.002 4.096 3.994 4.027 1,119,168 -0.03(-0.63%)
Apr 13, 2004 4.151 4.151 4.042 4.052 546,090 -0.11(-2.70%)
Apr 12, 2004 4.107 4.165 4.107 4.165 897,483 +0.02(+0.53%)
Apr 08, 2004 4.154 4.172 4.121 4.143 839,652 +0.02(+0.53%)
Apr 07, 2004 4.085 4.143 4.071 4.121 872,973 +0.05(+1.34%)
Apr 06, 2004 4.063 4.092 4.034 4.067 855,349 -0.01(-0.18%)
Apr 05, 2004 4.045 4.074 3.994 4.074 742,991 +0.00(+0.09%)
Apr 02, 2004 4.060 4.092 4.042 4.071 902,440 +0.06(+1.45%)
Apr 01, 2004 3.994 4.074 3.973 4.013 854,522 +0.03(+0.64%)
Mar 31, 2004 3.944 3.987 3.940 3.987 461,271 +0.03(+0.73%)
Mar 30, 2004 3.944 3.976 3.911 3.958 699,755 +0.03(+0.83%)
Mar 29, 2004 3.900 3.976 3.900 3.925 774,660 +0.07(+1.89%)
Mar 26, 2004 3.893 3.900 3.824 3.853 982,026 -0.03(-0.66%)
Mar 25, 2004 3.875 3.900 3.813 3.878 1,310,286 +0.11(+2.79%)
Mar 24, 2004 3.816 3.827 3.758 3.773 725,091 -0.07(-1.89%)
Mar 23, 2004 3.856 3.875 3.824 3.846 776,037 +0.06(+1.53%)
Mar 22, 2004 3.791 3.802 3.766 3.787 602,544 -0.05(-1.42%)
Mar 19, 2004 3.856 3.922 3.838 3.842 652,664 -0.05(-1.21%)
Mar 18, 2004 3.900 3.922 3.831 3.889 719,859 -0.06(-1.56%)
Mar 17, 2004 3.925 3.965 3.904 3.951 791,734 +0.10(+2.64%)
Mar 16, 2004 3.896 3.900 3.795 3.849 1,624,502 +0.11(+3.01%)
Mar 15, 2004 3.831 3.838 3.697 3.737 2,554,205 -0.17(-4.46%)
Mar 12, 2004 3.933 3.958 3.871 3.911 1,216,930 -0.05(-1.19%)
Mar 11, 2004 3.951 4.027 3.929 3.958 1,137,068 -0.11(-2.77%)
Mar 10, 2004 4.071 4.114 4.049 4.071 1,103,471 -0.04(-0.88%)
Mar 09, 2004 4.118 4.140 4.074 4.107 1,136,242 -0.04(-0.88%)
Mar 08, 2004 4.151 4.183 4.136 4.143 1,092,181 -0.04(-1.04%)
Mar 05, 2004 4.136 4.223 4.136 4.187 650,461 +0.05(+1.23%)
Mar 04, 2004 4.096 4.136 4.085 4.136 378,931 +0.08(+1.88%)
Mar 03, 2004 4.067 4.078 3.994 4.060 1,134,315 -0.07(-1.76%)
Mar 02, 2004 4.190 4.190 4.107 4.132 908,773 -0.09(-2.07%)
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.