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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 28, 2006 5.211 5.218 5.168 5.203 1,063,453 -0.01(-0.14%)
Feb 27, 2006 5.171 5.225 5.168 5.211 1,653,479 +0.04(+0.69%)
Feb 24, 2006 5.175 5.193 5.147 5.175 761,134 -0.02(-0.48%)
Feb 23, 2006 5.221 5.239 5.196 5.200 903,302 +0.00(+0.07%)
Feb 22, 2006 5.125 5.214 5.125 5.196 1,263,500 +0.14(+2.67%)
Feb 21, 2006 5.107 5.111 5.061 5.061 670,944 -0.07(-1.32%)
Feb 17, 2006 5.104 5.132 5.088 5.129 1,079,187 +0.04(+0.84%)
Feb 16, 2006 5.050 5.093 5.033 5.086 739,219 +0.04(+0.70%)
Feb 15, 2006 5.061 5.115 5.043 5.050 971,015 -0.04(-0.84%)
Feb 14, 2006 5.036 5.097 5.004 5.093 837,838 +0.05(+1.06%)
Feb 13, 2006 4.997 5.050 4.997 5.040 761,415 +0.04(+0.85%)
Feb 10, 2006 5.043 5.061 4.976 4.997 1,360,714 -0.04(-0.71%)
Feb 09, 2006 5.050 5.068 5.024 5.033 718,427 -0.04(-0.70%)
Feb 08, 2006 5.011 5.082 4.997 5.068 1,164,319 +0.08(+1.57%)
Feb 07, 2006 5.015 5.043 4.976 4.990 1,534,350 +0.00(+0.00%)
Feb 06, 2006 4.990 5.033 4.979 4.990 1,478,719 +0.00(+0.07%)
Feb 03, 2006 4.958 5.033 4.940 4.986 1,097,730 -0.04(-0.85%)
Feb 02, 2006 5.075 5.090 5.018 5.029 1,007,260 -0.07(-1.40%)
Feb 01, 2006 5.075 5.122 5.061 5.100 854,976 +0.02(+0.42%)
Jan 31, 2006 5.047 5.111 5.043 5.079 1,319,974 +0.07(+1.49%)
Jan 30, 2006 4.976 5.015 4.972 5.004 1,185,953 +0.01(+0.21%)
Jan 27, 2006 4.976 5.011 4.976 4.994 872,958 -0.01(-0.21%)
Jan 26, 2006 5.001 5.036 4.983 5.004 848,233 +0.09(+1.88%)
Jan 25, 2006 4.890 4.929 4.865 4.912 1,010,912 +0.06(+1.17%)
Jan 24, 2006 4.812 4.865 4.812 4.855 770,968 +0.03(+0.66%)
Jan 23, 2006 4.801 4.833 4.791 4.823 598,174 +0.09(+1.88%)
Jan 20, 2006 4.819 4.823 4.727 4.734 707,470 -0.07(-1.55%)
Jan 19, 2006 4.794 4.833 4.780 4.808 624,585 +0.02(+0.45%)
Jan 18, 2006 4.780 4.801 4.748 4.787 993,492 -0.04(-0.81%)
Jan 17, 2006 4.840 4.840 4.798 4.826 593,679 -0.04(-0.73%)
Jan 13, 2006 4.858 4.876 4.833 4.862 485,788 -0.02(-0.44%)
Jan 12, 2006 4.908 4.912 4.876 4.883 815,922 -0.03(-0.58%)
Jan 11, 2006 4.872 4.922 4.862 4.912 836,433 +0.07(+1.40%)
Jan 10, 2006 4.840 4.858 4.826 4.844 1,211,802 -0.04(-0.73%)
Jan 09, 2006 4.869 4.880 4.823 4.880 947,133 -0.06(-1.15%)
Jan 06, 2006 4.883 4.944 4.883 4.937 606,884 +0.07(+1.46%)
Jan 05, 2006 4.880 4.883 4.858 4.865 972,420 -0.03(-0.58%)
Jan 04, 2006 4.851 4.894 4.844 4.894 1,060,362 +0.06(+1.33%)
Jan 03, 2006 4.762 4.848 4.751 4.830 1,973,218 +0.14(+2.88%)
Dec 30, 2005 4.659 4.705 4.659 4.695 459,658 +0.00(+0.08%)
Dec 29, 2005 4.698 4.719 4.691 4.691 508,546 -0.01(-0.15%)
Dec 28, 2005 4.719 4.734 4.627 4.698 632,452 +0.01(+0.23%)
Dec 27, 2005 4.705 4.716 4.684 4.687 366,378 -0.01(-0.23%)
Dec 23, 2005 4.712 4.712 4.687 4.698 446,453 +0.00(+0.00%)
Dec 22, 2005 4.687 4.709 4.680 4.698 695,107 +0.04(+0.92%)
Dec 21, 2005 4.641 4.666 4.630 4.655 511,637 +0.05(+1.00%)
Dec 20, 2005 4.627 4.627 4.591 4.609 457,411 -0.02(-0.54%)
Dec 19, 2005 4.662 4.677 4.630 4.634 496,465 -0.02(-0.53%)
Dec 16, 2005 4.670 4.695 4.659 4.659 506,018 +0.07(+1.55%)
Dec 15, 2005 4.606 4.606 4.563 4.588 405,994 -0.05(-1.00%)
Dec 14, 2005 4.646 4.659 4.616 4.634 657,177 +0.00(+0.08%)
Dec 13, 2005 4.602 4.659 4.581 4.630 1,134,256 +0.04(+0.77%)
Dec 12, 2005 4.591 4.623 4.584 4.595 687,240 +0.06(+1.33%)
Dec 09, 2005 4.495 4.552 4.495 4.534 552,377 +0.04(+0.95%)
Dec 08, 2005 4.460 4.531 4.456 4.492 1,878,251 +0.02(+0.48%)
Dec 07, 2005 4.488 4.506 4.456 4.470 383,798 -0.02(-0.55%)
Dec 06, 2005 4.488 4.517 4.477 4.495 692,298 -0.01(-0.32%)
Dec 05, 2005 4.527 4.538 4.481 4.509 501,803 -0.05(-1.09%)
Dec 02, 2005 4.563 4.574 4.527 4.559 538,329 -0.02(-0.47%)
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.