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

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 7:00 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 29, 2002 2.537 2.598 2.473 2.498 966,472 +0.04(+1.59%)
Nov 27, 2002 2.437 2.509 2.427 2.459 766,095 +0.11(+4.70%)
Nov 26, 2002 2.423 2.423 2.334 2.348 942,865 -0.12(-5.04%)
Nov 25, 2002 2.402 2.501 2.402 2.473 1,714,300 +0.07(+3.12%)
Nov 22, 2002 2.384 2.437 2.373 2.398 1,177,527 +0.02(+1.05%)
Nov 21, 2002 2.316 2.398 2.309 2.373 906,893 +0.08(+3.41%)
Nov 20, 2002 2.213 2.295 2.213 2.295 661,270 +0.06(+2.54%)
Nov 19, 2002 2.235 2.292 2.224 2.238 528,341 +0.02(+1.13%)
Nov 18, 2002 2.288 2.306 2.213 2.213 475,788 -0.04(-1.89%)
Nov 15, 2002 2.210 2.292 2.210 2.256 840,569 +0.07(+3.09%)
Nov 14, 2002 2.224 2.270 2.185 2.188 697,804 +0.07(+3.36%)
Nov 13, 2002 2.117 2.185 2.092 2.117 616,586 -0.09(-3.88%)
Nov 12, 2002 2.149 2.231 2.149 2.203 490,402 +0.06(+2.65%)
Nov 11, 2002 2.185 2.195 2.146 2.146 764,690 -0.04(-1.63%)
Nov 08, 2002 2.185 2.224 2.149 2.181 909,422 +0.03(+1.49%)
Nov 07, 2002 2.238 2.242 2.149 2.149 1,260,432 -0.17(-7.36%)
Nov 06, 2002 2.288 2.324 2.249 2.320 2,328,638 -0.04(-1.51%)
Nov 05, 2002 2.309 2.391 2.309 2.356 656,492 +0.09(+3.92%)
Nov 04, 2002 2.260 2.302 2.249 2.267 1,722,169 +0.10(+4.43%)
Nov 01, 2002 2.110 2.178 2.082 2.171 1,403,478 +0.06(+2.87%)
Oct 31, 2002 2.149 2.192 2.107 2.110 1,870,835 -0.04(-1.82%)
Oct 30, 2002 2.064 2.153 2.064 2.149 592,979 +0.01(+0.33%)
Oct 29, 2002 2.210 2.228 2.085 2.142 1,146,052 -0.07(-3.06%)
Oct 28, 2002 2.267 2.309 2.210 2.210 993,170 +0.01(+0.65%)
Oct 25, 2002 2.117 2.242 2.117 2.195 704,268 +0.12(+5.83%)
Oct 24, 2002 2.117 2.128 2.053 2.074 476,912 -0.02(-0.85%)
Oct 23, 2002 2.092 2.114 1.993 2.092 712,699 -0.02(-0.84%)
Oct 22, 2002 2.153 2.185 2.085 2.110 1,397,295 -0.06(-2.79%)
Oct 21, 2002 2.082 2.195 2.042 2.171 2,238,145 +0.08(+3.92%)
Oct 18, 2002 2.010 2.092 1.982 2.089 569,372 -0.02(-1.18%)
Oct 17, 2002 2.085 2.114 2.003 2.114 860,803 +0.14(+6.83%)
Oct 16, 2002 1.975 2.025 1.943 1.978 829,327 -0.09(-4.30%)
Oct 15, 2002 1.961 2.074 1.961 2.067 1,250,034 +0.19(+10.04%)
Oct 14, 2002 1.850 1.900 1.825 1.879 1,873,365 -0.05(-2.40%)
Oct 11, 2002 1.857 1.989 1.850 1.925 1,658,937 +0.11(+6.29%)
Oct 10, 2002 1.715 1.875 1.715 1.811 4,238,537 +0.12(+7.16%)
Oct 09, 2002 1.680 1.754 1.672 1.690 1,148,019 -0.10(-5.75%)
Oct 08, 2002 1.747 1.797 1.697 1.793 875,136 +0.09(+5.44%)
Oct 07, 2002 1.776 1.800 1.701 1.701 2,970,798 -0.08(-4.40%)
Oct 04, 2002 1.833 1.843 1.754 1.779 1,133,686 -0.07(-3.66%)
Oct 03, 2002 1.872 1.914 1.818 1.847 877,665 -0.02(-1.33%)
Oct 02, 2002 1.804 1.961 1.804 1.872 1,360,199 +0.01(+0.38%)
Oct 01, 2002 1.836 1.865 1.754 1.865 1,855,660 +0.02(+1.16%)
Sep 30, 2002 1.744 1.857 1.736 1.843 1,290,221 +0.04(+1.97%)
Sep 27, 2002 1.889 1.911 1.800 1.808 1,958,799 -0.10(-5.22%)
Sep 26, 2002 1.868 1.936 1.840 1.907 2,153,273 +0.06(+3.08%)
Sep 25, 2002 1.836 1.889 1.744 1.850 2,658,570 +0.07(+3.79%)
Sep 24, 2002 1.793 1.818 1.751 1.783 1,701,653 -0.09(-4.75%)
Sep 23, 2002 1.925 1.939 1.818 1.872 2,199,644 -0.10(-4.88%)
Sep 20, 2002 2.028 2.028 1.925 1.968 1,092,093 -0.06(-2.81%)
Sep 19, 2002 2.089 2.092 2.003 2.025 4,439,195 -0.11(-5.01%)
Sep 18, 2002 2.121 2.142 2.067 2.131 961,975 -0.04(-1.80%)
Sep 17, 2002 2.242 2.242 2.146 2.171 1,065,957 -0.04(-1.61%)
Sep 16, 2002 2.171 2.213 2.167 2.206 784,924 -0.01(-0.64%)
Sep 13, 2002 2.235 2.249 2.181 2.220 566,562 -0.06(-2.65%)
Sep 12, 2002 2.334 2.420 2.249 2.281 603,658 -0.08(-3.46%)
Sep 11, 2002 2.398 2.427 2.363 2.363 754,292 +0.08(+3.59%)
Sep 10, 2002 2.281 2.313 2.260 2.281 325,717 +0.01(+0.63%)
Sep 09, 2002 2.203 2.267 2.195 2.267 519,910 +0.03(+1.27%)
Sep 06, 2002 2.228 2.313 2.228 2.238 684,596 +0.04(+1.94%)
Sep 05, 2002 2.195 2.256 2.149 2.195 1,495,937 -0.08(-3.44%)
Sep 04, 2002 2.220 2.281 2.178 2.274 579,770 +0.05(+2.08%)
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.