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

Banco Santander ADR (NY: SAN )

4.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2006 6.115 6.172 6.093 6.093 2,522,786 -0.00(-0.06%)
Oct 30, 2006 6.075 6.125 6.072 6.097 536,924 -0.01(-0.23%)
Oct 27, 2006 6.136 6.136 6.090 6.111 700,165 +0.00(+0.00%)
Oct 26, 2006 6.108 6.136 6.068 6.111 1,449,218 +0.00(+0.00%)
Oct 25, 2006 6.054 6.122 6.054 6.111 1,701,524 +0.09(+1.42%)
Oct 24, 2006 6.008 6.040 5.983 6.026 661,391 -0.02(-0.35%)
Oct 23, 2006 5.979 6.051 5.962 6.047 585,812 +0.05(+0.77%)
Oct 20, 2006 5.972 6.026 5.947 6.001 586,374 +0.04(+0.60%)
Oct 19, 2006 5.951 5.987 5.933 5.965 570,359 +0.09(+1.58%)
Oct 18, 2006 5.883 5.898 5.833 5.873 910,327 +0.04(+0.67%)
Oct 17, 2006 5.833 5.844 5.794 5.833 712,527 -0.13(-2.15%)
Oct 16, 2006 5.933 5.972 5.919 5.962 608,851 -0.05(-0.77%)
Oct 13, 2006 5.976 6.033 5.962 6.008 1,075,815 +0.00(+0.00%)
Oct 12, 2006 5.979 6.022 5.954 6.008 1,359,590 +0.17(+2.93%)
Oct 11, 2006 5.851 5.876 5.816 5.837 745,119 -0.04(-0.73%)
Oct 10, 2006 5.823 5.901 5.816 5.880 1,110,093 +0.08(+1.41%)
Oct 09, 2006 5.769 5.823 5.769 5.798 634,138 +0.06(+0.99%)
Oct 06, 2006 5.734 5.766 5.695 5.741 990,683 +0.01(+0.19%)
Oct 05, 2006 5.705 5.741 5.698 5.730 2,049,078 +0.02(+0.44%)
Oct 04, 2006 5.631 5.712 5.631 5.705 3,068,139 +0.06(+1.14%)
Oct 03, 2006 5.627 5.656 5.595 5.641 755,515 +0.01(+0.13%)
Oct 02, 2006 5.623 5.673 5.620 5.634 572,606 +0.01(+0.25%)
Sep 29, 2006 5.627 5.641 5.620 5.620 775,463 -0.02(-0.32%)
Sep 28, 2006 5.652 5.656 5.613 5.638 487,474 -0.01(-0.25%)
Sep 27, 2006 5.584 5.659 5.584 5.652 1,041,256 +0.04(+0.70%)
Sep 26, 2006 5.574 5.627 5.563 5.613 2,271,884 -0.04(-0.69%)
Sep 25, 2006 5.599 5.656 5.552 5.652 1,896,233 +0.03(+0.57%)
Sep 22, 2006 5.638 5.645 5.613 5.620 952,471 -0.03(-0.50%)
Sep 21, 2006 5.655 5.680 5.623 5.648 1,699,839 +0.03(+0.51%)
Sep 20, 2006 5.570 5.634 5.570 5.620 1,972,375 +0.10(+1.87%)
Sep 19, 2006 5.545 5.549 5.499 5.517 3,159,172 -0.06(-1.02%)
Sep 18, 2006 5.549 5.574 5.527 5.574 6,635,272 +0.06(+1.10%)
Sep 15, 2006 5.542 5.542 5.513 5.513 363,006 -0.04(-0.64%)
Sep 14, 2006 5.506 5.556 5.506 5.549 651,558 +0.03(+0.58%)
Sep 13, 2006 5.495 5.552 5.481 5.517 1,165,724 +0.01(+0.19%)
Sep 12, 2006 5.442 5.506 5.424 5.506 2,652,872 +0.10(+1.78%)
Sep 11, 2006 5.392 5.421 5.367 5.410 472,021 -0.01(-0.20%)
Sep 08, 2006 5.392 5.421 5.378 5.421 682,745 +0.01(+0.13%)
Sep 07, 2006 5.410 5.442 5.389 5.413 1,031,142 -0.07(-1.23%)
Sep 06, 2006 5.492 5.502 5.453 5.481 2,684,060 -0.09(-1.53%)
Sep 05, 2006 5.534 5.570 5.527 5.567 1,961,698 +0.04(+0.64%)
Sep 01, 2006 5.534 5.559 5.517 5.531 408,523 -0.01(-0.19%)
Aug 31, 2006 5.545 5.559 5.527 5.542 496,746 -0.03(-0.57%)
Aug 30, 2006 5.563 5.577 5.545 5.574 2,360,950 +0.02(+0.45%)
Aug 29, 2006 5.552 5.563 5.488 5.549 691,174 +0.03(+0.58%)
Aug 28, 2006 5.453 5.542 5.453 5.517 608,851 +0.06(+1.18%)
Aug 25, 2006 5.446 5.470 5.424 5.453 418,638 -0.01(-0.13%)
Aug 24, 2006 5.510 5.524 5.449 5.460 1,098,011 -0.01(-0.26%)
Aug 23, 2006 5.481 5.499 5.453 5.474 1,844,536 -0.02(-0.45%)
Aug 22, 2006 5.478 5.513 5.470 5.499 727,418 -0.04(-0.71%)
Aug 21, 2006 5.542 5.570 5.524 5.538 1,072,162 -0.00(-0.06%)
Aug 18, 2006 5.520 5.552 5.499 5.542 3,430,865 -0.01(-0.19%)
Aug 17, 2006 5.552 5.577 5.538 5.552 3,106,631 -0.02(-0.38%)
Aug 16, 2006 5.542 5.581 5.542 5.574 566,987 +0.08(+1.43%)
Aug 15, 2006 5.460 5.513 5.456 5.495 821,823 +0.12(+2.32%)
Aug 14, 2006 5.389 5.417 5.353 5.371 423,695 +0.05(+1.00%)
Aug 11, 2006 5.328 5.342 5.300 5.317 450,106 -0.05(-0.86%)
Aug 10, 2006 5.353 5.374 5.324 5.364 780,802 +0.00(+0.00%)
Aug 09, 2006 5.428 5.449 5.364 5.364 368,345 +0.01(+0.20%)
Aug 08, 2006 5.357 5.413 5.339 5.353 752,705 +0.00(+0.07%)
Aug 07, 2006 5.353 5.374 5.324 5.349 579,350 -0.05(-0.99%)
Aug 04, 2006 5.446 5.456 5.385 5.403 691,736 +0.04(+0.66%)
Aug 03, 2006 5.307 5.389 5.307 5.367 962,586 -0.00(-0.07%)
Aug 02, 2006 5.332 5.392 5.332 5.371 1,045,752 +0.04(+0.73%)
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.