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

Banco Santander ADR (NY: SAN )

4.815 -0.225 (-4.46%)
Streaming Delayed Price Updated: 1:20 PM EDT, Apr 30, 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, 2004 4.270 4.295 4.234 4.266 865,581 -0.00(-0.08%)
Nov 29, 2004 4.306 4.320 4.238 4.270 944,270 -0.03(-0.66%)
Nov 26, 2004 4.256 4.309 4.256 4.298 515,133 +0.09(+2.11%)
Nov 24, 2004 4.199 4.234 4.188 4.209 1,278,418 +0.01(+0.17%)
Nov 23, 2004 4.195 4.224 4.170 4.202 596,070 -0.04(-0.92%)
Nov 22, 2004 4.195 4.270 4.192 4.242 373,211 +0.02(+0.42%)
Nov 19, 2004 4.266 4.284 4.217 4.224 862,489 +0.01(+0.25%)
Nov 18, 2004 4.242 4.259 4.202 4.213 594,384 -0.01(-0.34%)
Nov 17, 2004 4.195 4.259 4.188 4.227 1,119,915 +0.12(+2.95%)
Nov 16, 2004 4.110 4.121 4.078 4.106 805,440 -0.03(-0.77%)
Nov 15, 2004 4.131 4.163 4.106 4.138 1,006,659 +0.04(+0.87%)
Nov 12, 2004 4.060 4.113 4.039 4.103 1,024,926 +0.07(+1.77%)
Nov 11, 2004 4.003 4.035 3.992 4.032 623,049 +0.12(+3.00%)
Nov 10, 2004 3.928 3.939 3.896 3.914 438,411 -0.05(-1.26%)
Nov 09, 2004 3.953 3.971 3.928 3.964 650,310 -0.06(-1.50%)
Nov 08, 2004 4.014 4.032 4.000 4.024 461,736 -0.02(-0.62%)
Nov 05, 2004 4.046 4.067 4.024 4.049 381,923 +0.03(+0.80%)
Nov 04, 2004 3.982 4.032 3.957 4.017 616,867 +0.04(+1.07%)
Nov 03, 2004 3.975 3.992 3.950 3.975 582,862 +0.05(+1.36%)
Nov 02, 2004 3.928 3.968 3.907 3.921 787,173 -0.06(-1.52%)
Nov 01, 2004 3.886 4.003 3.886 3.982 1,150,829 +0.00(+0.09%)
Oct 29, 2004 3.946 3.989 3.932 3.978 621,082 +0.06(+1.54%)
Oct 28, 2004 3.879 3.939 3.879 3.918 451,057 +0.05(+1.29%)
Oct 27, 2004 3.825 3.903 3.811 3.868 665,204 +0.00(+0.00%)
Oct 26, 2004 3.839 3.875 3.822 3.868 507,545 +0.03(+0.74%)
Oct 25, 2004 3.829 3.854 3.797 3.839 344,546 +0.01(+0.19%)
Oct 22, 2004 3.854 3.871 3.822 3.832 3,522,184 +0.00(+0.00%)
Oct 21, 2004 3.832 3.843 3.811 3.832 593,822 +0.04(+0.94%)
Oct 20, 2004 3.793 3.822 3.775 3.797 369,277 +0.04(+1.04%)
Oct 19, 2004 3.779 3.807 3.750 3.758 487,873 -0.03(-0.75%)
Oct 18, 2004 3.765 3.800 3.761 3.786 725,345 +0.03(+0.76%)
Oct 15, 2004 3.743 3.797 3.718 3.758 1,686,478 +0.07(+2.03%)
Oct 14, 2004 3.676 3.733 3.654 3.683 995,699 +0.03(+0.88%)
Oct 13, 2004 3.644 3.665 3.626 3.651 546,046 +0.03(+0.79%)
Oct 12, 2004 3.605 3.647 3.594 3.622 1,064,833 -0.05(-1.26%)
Oct 11, 2004 3.658 3.683 3.658 3.669 285,248 +0.02(+0.49%)
Oct 08, 2004 3.626 3.683 3.626 3.651 451,900 +0.03(+0.79%)
Oct 07, 2004 3.612 3.647 3.587 3.622 1,360,480 -0.00(-0.10%)
Oct 06, 2004 3.565 3.640 3.565 3.626 850,686 +0.05(+1.29%)
Oct 05, 2004 3.573 3.605 3.573 3.580 584,267 -0.01(-0.30%)
Oct 04, 2004 3.569 3.605 3.558 3.590 513,447 +0.05(+1.41%)
Oct 01, 2004 3.491 3.558 3.491 3.541 445,999 +0.06(+1.74%)
Sep 30, 2004 3.487 3.508 3.473 3.480 555,320 +0.00(+0.10%)
Sep 29, 2004 3.448 3.487 3.448 3.476 1,006,097 +0.03(+0.83%)
Sep 28, 2004 3.412 3.459 3.409 3.448 1,010,032 +0.04(+1.04%)
Sep 27, 2004 3.377 3.430 3.377 3.412 543,236 +0.00(+0.00%)
Sep 24, 2004 3.430 3.437 3.398 3.412 384,452 -0.01(-0.31%)
Sep 23, 2004 3.441 3.441 3.416 3.423 510,355 -0.00(-0.10%)
Sep 22, 2004 3.455 3.455 3.412 3.427 378,832 -0.09(-2.43%)
Sep 21, 2004 3.480 3.512 3.452 3.512 587,639 +0.07(+2.17%)
Sep 20, 2004 3.402 3.476 3.402 3.437 596,913 -0.06(-1.83%)
Sep 17, 2004 3.498 3.516 3.476 3.501 384,171 -0.01(-0.40%)
Sep 16, 2004 3.473 3.523 3.473 3.516 428,294 +0.03(+0.82%)
Sep 15, 2004 3.494 3.526 3.448 3.487 747,828 -0.11(-3.07%)
Sep 14, 2004 3.569 3.622 3.569 3.597 721,411 +0.02(+0.50%)
Sep 13, 2004 3.569 3.626 3.569 3.580 344,265 -0.01(-0.40%)
Sep 10, 2004 3.583 3.629 3.569 3.594 475,226 +0.05(+1.30%)
Sep 09, 2004 3.537 3.569 3.523 3.548 606,749 -0.02(-0.70%)
Sep 08, 2004 3.501 3.590 3.501 3.573 361,689 -0.01(-0.40%)
Sep 07, 2004 3.537 3.605 3.537 3.587 595,508 +0.02(+0.60%)
Sep 03, 2004 3.565 3.580 3.523 3.565 427,169 -0.01(-0.30%)
Sep 02, 2004 3.523 3.594 3.523 3.576 413,961 +0.05(+1.41%)
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.