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

Banco Santander ADR (NY: SAN )

5.140 -0.030 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2005 4.306 4.314 4.280 4.291 563,724 -0.07(-1.55%)
May 27, 2005 4.336 4.381 4.321 4.358 450,391 +0.02(+0.43%)
May 26, 2005 4.347 4.358 4.321 4.340 368,331 -0.01(-0.17%)
May 25, 2005 4.385 4.385 4.336 4.347 1,066,772 -0.01(-0.34%)
May 24, 2005 4.351 4.385 4.336 4.362 381,696 -0.01(-0.26%)
May 23, 2005 4.373 4.403 4.355 4.373 641,506 +0.00(+0.00%)
May 20, 2005 4.366 4.385 4.336 4.373 1,252,809 -0.07(-1.52%)
May 19, 2005 4.418 4.452 4.411 4.441 360,847 +0.01(+0.34%)
May 18, 2005 4.358 4.452 4.358 4.426 1,005,294 +0.08(+1.81%)
May 17, 2005 4.325 4.358 4.310 4.347 533,519 -0.01(-0.26%)
May 16, 2005 4.314 4.373 4.314 4.358 2,054,158 +0.03(+0.69%)
May 13, 2005 4.340 4.381 4.299 4.329 4,295,958 +0.06(+1.31%)
May 12, 2005 4.317 4.329 4.272 4.272 1,721,644 -0.10(-2.23%)
May 11, 2005 4.366 4.373 4.332 4.370 489,416 +0.01(+0.26%)
May 10, 2005 4.381 4.396 4.350 4.358 446,114 -0.12(-2.59%)
May 09, 2005 4.441 4.474 4.411 4.474 494,762 +0.03(+0.59%)
May 06, 2005 4.452 4.486 4.415 4.448 411,900 -0.03(-0.67%)
May 05, 2005 4.493 4.512 4.452 4.478 950,232 -0.03(-0.58%)
May 04, 2005 4.452 4.531 4.452 4.504 321,020 +0.06(+1.35%)
May 03, 2005 4.430 4.467 4.422 4.445 611,569 +0.07(+1.54%)
May 02, 2005 4.377 4.388 4.355 4.377 584,573 +0.04(+0.86%)
Apr 29, 2005 4.344 4.370 4.310 4.340 478,724 +0.03(+0.61%)
Apr 28, 2005 4.306 4.377 4.302 4.314 525,768 -0.04(-1.03%)
Apr 27, 2005 4.344 4.396 4.302 4.358 717,151 -0.05(-1.19%)
Apr 26, 2005 4.411 4.467 4.396 4.411 489,683 -0.05(-1.09%)
Apr 25, 2005 4.433 4.474 4.430 4.460 866,301 +0.01(+0.25%)
Apr 22, 2005 4.456 4.474 4.415 4.448 639,368 +0.01(+0.17%)
Apr 21, 2005 4.433 4.452 4.403 4.441 547,953 +0.04(+1.02%)
Apr 20, 2005 4.411 4.445 4.385 4.396 732,921 -0.03(-0.76%)
Apr 19, 2005 4.433 4.448 4.400 4.430 527,372 +0.02(+0.51%)
Apr 18, 2005 4.385 4.433 4.366 4.407 728,912 -0.00(-0.08%)
Apr 15, 2005 4.456 4.471 4.358 4.411 692,292 -0.08(-1.75%)
Apr 14, 2005 4.519 4.527 4.471 4.489 874,320 -0.04(-0.83%)
Apr 13, 2005 4.549 4.575 4.519 4.527 416,444 -0.04(-0.98%)
Apr 12, 2005 4.527 4.575 4.501 4.572 979,367 -0.03(-0.65%)
Apr 11, 2005 4.579 4.613 4.564 4.602 793,864 +0.02(+0.41%)
Apr 08, 2005 4.572 4.598 4.557 4.583 795,735 +0.01(+0.16%)
Apr 07, 2005 4.531 4.594 4.531 4.575 424,463 +0.04(+0.99%)
Apr 06, 2005 4.534 4.561 4.519 4.531 607,560 +0.02(+0.50%)
Apr 05, 2005 4.478 4.527 4.478 4.508 689,085 +0.04(+0.84%)
Apr 04, 2005 4.441 4.486 4.400 4.471 1,022,134 -0.03(-0.67%)
Apr 01, 2005 4.561 4.587 4.478 4.501 868,974 -0.05(-1.07%)
Mar 31, 2005 4.575 4.590 4.538 4.549 704,855 -0.06(-1.22%)
Mar 30, 2005 4.583 4.632 4.575 4.605 979,901 +0.03(+0.65%)
Mar 29, 2005 4.605 4.650 4.564 4.575 647,120 -0.05(-1.05%)
Mar 28, 2005 4.602 4.647 4.598 4.624 609,966 +0.03(+0.65%)
Mar 24, 2005 4.628 4.763 4.583 4.594 657,277 -0.01(-0.16%)
Mar 23, 2005 4.598 4.628 4.575 4.602 597,403 -0.00(-0.08%)
Mar 22, 2005 4.647 4.744 4.590 4.605 1,051,536 -0.02(-0.48%)
Mar 21, 2005 4.650 4.676 4.609 4.628 542,340 -0.07(-1.43%)
Mar 18, 2005 4.688 4.733 4.665 4.695 553,032 +0.00(+0.08%)
Mar 17, 2005 4.688 4.729 4.669 4.691 719,289 +0.04(+0.88%)
Mar 16, 2005 4.721 4.729 4.643 4.650 385,171 -0.10(-2.05%)
Mar 15, 2005 4.770 4.789 4.736 4.748 802,418 -0.01(-0.16%)
Mar 14, 2005 4.759 4.781 4.744 4.755 600,878 -0.02(-0.39%)
Mar 11, 2005 4.785 4.807 4.751 4.774 812,040 -0.01(-0.31%)
Mar 10, 2005 4.755 4.796 4.725 4.789 699,242 +0.04(+0.87%)
Mar 09, 2005 4.781 4.789 4.740 4.748 810,169 -0.03(-0.63%)
Mar 08, 2005 4.792 4.811 4.763 4.777 545,280 +0.01(+0.16%)
Mar 07, 2005 4.766 4.796 4.759 4.770 646,318 -0.01(-0.23%)
Mar 04, 2005 4.729 4.834 4.721 4.781 909,068 +0.11(+2.32%)
Mar 03, 2005 4.680 4.703 4.628 4.673 1,008,502 +0.03(+0.64%)
Mar 02, 2005 4.639 4.669 4.620 4.643 1,837,382 -0.04(-0.80%)
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.