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

Banco Santander ADR (NY: SAN )

5.040 -0.010 (-0.20%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 10, 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 (%)
Jan 31, 2007 6.666 6.798 6.656 6.716 2,055,259 -0.02(-0.32%)
Jan 30, 2007 6.659 6.823 6.638 6.737 7,508,231 +0.12(+1.88%)
Jan 29, 2007 6.584 6.638 6.584 6.613 1,631,002 +0.01(+0.11%)
Jan 26, 2007 6.599 6.609 6.545 6.606 1,048,561 -0.01(-0.16%)
Jan 25, 2007 6.695 6.702 6.599 6.616 1,193,258 -0.09(-1.38%)
Jan 24, 2007 6.673 6.730 6.652 6.709 5,654,985 +0.11(+1.67%)
Jan 23, 2007 6.599 6.624 6.570 6.599 1,339,360 +0.07(+1.04%)
Jan 22, 2007 6.631 6.631 6.531 6.531 914,541 -0.08(-1.18%)
Jan 19, 2007 6.531 6.616 6.531 6.609 892,345 +0.12(+1.92%)
Jan 18, 2007 6.556 6.574 6.485 6.485 1,102,507 -0.03(-0.49%)
Jan 17, 2007 6.506 6.542 6.488 6.517 1,477,314 -0.04(-0.60%)
Jan 16, 2007 6.616 6.620 6.542 6.556 1,100,540 -0.06(-0.86%)
Jan 12, 2007 6.584 6.616 6.577 6.613 1,380,943 +0.04(+0.54%)
Jan 11, 2007 6.527 6.588 6.517 6.577 1,290,753 +0.04(+0.60%)
Jan 10, 2007 6.538 6.563 6.503 6.538 1,179,210 -0.16(-2.34%)
Jan 09, 2007 6.727 6.730 6.663 6.695 1,624,540 -0.02(-0.32%)
Jan 08, 2007 6.716 6.727 6.656 6.716 876,611 +0.01(+0.11%)
Jan 05, 2007 6.752 6.752 6.691 6.709 1,124,141 -0.09(-1.31%)
Jan 04, 2007 6.766 6.805 6.720 6.798 1,300,868 +0.03(+0.47%)
Jan 03, 2007 6.834 6.848 6.737 6.766 1,480,405 +0.12(+1.88%)
Dec 29, 2006 6.609 6.677 6.592 6.641 1,174,996 +0.02(+0.27%)
Dec 28, 2006 6.649 6.656 6.609 6.624 680,497 -0.02(-0.32%)
Dec 27, 2006 6.584 6.656 6.581 6.645 628,238 +0.03(+0.43%)
Dec 26, 2006 6.734 6.734 6.592 6.616 655,210 +0.06(+0.92%)
Dec 22, 2006 6.570 6.584 6.531 6.556 1,026,927 -0.06(-0.91%)
Dec 21, 2006 6.563 6.616 6.549 6.616 1,380,100 +0.02(+0.32%)
Dec 20, 2006 6.641 6.656 6.592 6.595 827,723 -0.02(-0.32%)
Dec 19, 2006 6.570 6.620 6.563 6.616 1,977,713 -0.01(-0.21%)
Dec 18, 2006 6.634 6.659 6.616 6.631 890,659 +0.02(+0.38%)
Dec 15, 2006 6.649 6.649 6.588 6.606 1,410,164 -0.06(-0.91%)
Dec 14, 2006 6.638 6.670 6.624 6.666 813,394 +0.01(+0.11%)
Dec 13, 2006 6.620 6.666 6.602 6.659 1,435,169 +0.04(+0.54%)
Dec 12, 2006 6.595 6.641 6.577 6.624 905,831 -0.01(-0.21%)
Dec 11, 2006 6.574 6.638 6.574 6.638 733,038 +0.09(+1.41%)
Dec 08, 2006 6.570 6.595 6.542 6.545 1,260,409 -0.05(-0.70%)
Dec 07, 2006 6.631 6.659 6.584 6.592 1,269,119 -0.01(-0.16%)
Dec 06, 2006 6.631 6.649 6.599 6.602 628,238 -0.04(-0.54%)
Dec 05, 2006 6.574 6.641 6.560 6.638 1,021,308 +0.11(+1.69%)
Dec 04, 2006 6.428 6.549 6.428 6.527 1,368,019 +0.10(+1.49%)
Dec 01, 2006 6.439 6.556 6.342 6.431 4,879,802 -0.07(-1.15%)
Nov 30, 2006 6.510 6.527 6.474 6.506 1,361,557 +0.05(+0.77%)
Nov 29, 2006 6.467 6.488 6.424 6.456 927,465 +0.09(+1.40%)
Nov 28, 2006 6.307 6.378 6.293 6.367 869,025 +0.04(+0.56%)
Nov 27, 2006 6.439 6.439 6.318 6.332 2,049,921 -0.16(-2.47%)
Nov 24, 2006 6.510 6.531 6.488 6.492 610,537 -0.13(-1.94%)
Nov 22, 2006 6.627 6.652 6.606 6.620 5,356,319 +0.14(+2.09%)
Nov 21, 2006 6.463 6.513 6.453 6.485 1,098,854 +0.08(+1.22%)
Nov 20, 2006 6.374 6.428 6.374 6.406 642,848 +0.03(+0.50%)
Nov 17, 2006 6.293 6.378 6.282 6.374 833,623 +0.03(+0.45%)
Nov 16, 2006 6.350 6.364 6.318 6.346 917,632 -0.01(-0.11%)
Nov 15, 2006 6.332 6.374 6.325 6.353 1,243,551 -0.02(-0.39%)
Nov 14, 2006 6.371 6.385 6.316 6.378 2,534,586 +0.06(+0.90%)
Nov 13, 2006 6.346 6.360 6.321 6.321 705,503 -0.00(-0.06%)
Nov 10, 2006 6.325 6.342 6.293 6.325 999,673 -0.01(-0.11%)
Nov 09, 2006 6.350 6.385 6.328 6.332 1,587,172 +0.02(+0.40%)
Nov 08, 2006 6.264 6.318 6.253 6.307 1,717,258 +0.04(+0.68%)
Nov 07, 2006 6.239 6.314 6.236 6.264 4,141,426 +0.09(+1.38%)
Nov 06, 2006 6.104 6.179 6.097 6.179 733,599 +0.14(+2.30%)
Nov 03, 2006 6.083 6.097 6.011 6.040 905,269 +0.00(+0.06%)
Nov 02, 2006 6.043 6.054 6.004 6.036 1,294,125 -0.06(-1.05%)
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.