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

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2004 4.271 4.296 4.235 4.267 865,372 -0.00(-0.08%)
Nov 29, 2004 4.307 4.321 4.239 4.271 944,042 -0.03(-0.66%)
Nov 26, 2004 4.257 4.310 4.257 4.299 515,009 +0.09(+2.11%)
Nov 24, 2004 4.200 4.235 4.189 4.210 1,278,110 +0.01(+0.17%)
Nov 23, 2004 4.196 4.225 4.171 4.203 595,927 -0.04(-0.92%)
Nov 22, 2004 4.196 4.271 4.193 4.243 373,121 +0.02(+0.42%)
Nov 19, 2004 4.267 4.285 4.218 4.225 862,282 +0.01(+0.25%)
Nov 18, 2004 4.243 4.260 4.203 4.214 594,241 -0.01(-0.34%)
Nov 17, 2004 4.196 4.260 4.189 4.228 1,119,646 +0.12(+2.95%)
Nov 16, 2004 4.111 4.122 4.079 4.107 805,246 -0.03(-0.77%)
Nov 15, 2004 4.132 4.164 4.107 4.139 1,006,417 +0.04(+0.87%)
Nov 12, 2004 4.061 4.114 4.040 4.104 1,024,679 +0.07(+1.77%)
Nov 11, 2004 4.004 4.036 3.993 4.033 622,899 +0.12(+3.00%)
Nov 10, 2004 3.929 3.940 3.897 3.915 438,305 -0.05(-1.26%)
Nov 09, 2004 3.954 3.972 3.929 3.965 650,153 -0.06(-1.50%)
Nov 08, 2004 4.015 4.033 4.000 4.025 461,625 -0.02(-0.62%)
Nov 05, 2004 4.047 4.068 4.025 4.050 381,831 +0.03(+0.80%)
Nov 04, 2004 3.983 4.033 3.958 4.018 616,718 +0.04(+1.07%)
Nov 03, 2004 3.976 3.993 3.951 3.976 582,721 +0.05(+1.36%)
Nov 02, 2004 3.929 3.968 3.908 3.922 786,983 -0.06(-1.52%)
Nov 01, 2004 3.887 4.004 3.887 3.983 1,150,552 +0.00(+0.09%)
Oct 29, 2004 3.947 3.990 3.933 3.979 620,932 +0.06(+1.54%)
Oct 28, 2004 3.879 3.940 3.879 3.919 450,949 +0.05(+1.29%)
Oct 27, 2004 3.826 3.904 3.812 3.869 665,044 +0.00(+0.00%)
Oct 26, 2004 3.840 3.876 3.823 3.869 507,423 +0.03(+0.74%)
Oct 25, 2004 3.830 3.855 3.798 3.840 344,463 +0.01(+0.19%)
Oct 22, 2004 3.855 3.872 3.823 3.833 3,521,336 +0.00(+0.00%)
Oct 21, 2004 3.833 3.844 3.812 3.833 593,679 +0.04(+0.94%)
Oct 20, 2004 3.794 3.823 3.776 3.798 369,188 +0.04(+1.04%)
Oct 19, 2004 3.780 3.808 3.751 3.758 487,755 -0.03(-0.75%)
Oct 18, 2004 3.766 3.801 3.762 3.787 725,171 +0.03(+0.76%)
Oct 15, 2004 3.744 3.798 3.719 3.758 1,686,071 +0.07(+2.03%)
Oct 14, 2004 3.677 3.734 3.655 3.684 995,459 +0.03(+0.88%)
Oct 13, 2004 3.645 3.666 3.627 3.652 545,915 +0.03(+0.79%)
Oct 12, 2004 3.605 3.648 3.595 3.623 1,064,576 -0.05(-1.26%)
Oct 11, 2004 3.659 3.684 3.659 3.669 285,179 +0.02(+0.49%)
Oct 08, 2004 3.627 3.684 3.627 3.652 451,791 +0.03(+0.79%)
Oct 07, 2004 3.613 3.648 3.588 3.623 1,360,152 -0.00(-0.10%)
Oct 06, 2004 3.566 3.641 3.566 3.627 850,481 +0.05(+1.29%)
Oct 05, 2004 3.573 3.605 3.573 3.581 584,126 -0.01(-0.30%)
Oct 04, 2004 3.570 3.605 3.559 3.591 513,323 +0.05(+1.41%)
Oct 01, 2004 3.492 3.559 3.492 3.541 445,891 +0.06(+1.74%)
Sep 30, 2004 3.488 3.509 3.474 3.481 555,187 +0.00(+0.10%)
Sep 29, 2004 3.449 3.488 3.449 3.477 1,005,855 +0.03(+0.83%)
Sep 28, 2004 3.413 3.459 3.410 3.449 1,009,788 +0.04(+1.04%)
Sep 27, 2004 3.378 3.431 3.378 3.413 543,105 +0.00(+0.00%)
Sep 24, 2004 3.431 3.438 3.399 3.413 384,360 -0.01(-0.31%)
Sep 23, 2004 3.442 3.442 3.417 3.424 510,232 -0.00(-0.10%)
Sep 22, 2004 3.456 3.456 3.413 3.427 378,741 -0.09(-2.43%)
Sep 21, 2004 3.481 3.513 3.452 3.513 587,498 +0.07(+2.17%)
Sep 20, 2004 3.403 3.477 3.403 3.438 596,769 -0.06(-1.83%)
Sep 17, 2004 3.499 3.516 3.477 3.502 384,079 -0.01(-0.40%)
Sep 16, 2004 3.474 3.524 3.474 3.516 428,190 +0.03(+0.82%)
Sep 15, 2004 3.495 3.527 3.449 3.488 747,648 -0.11(-3.07%)
Sep 14, 2004 3.570 3.623 3.570 3.598 721,237 +0.02(+0.50%)
Sep 13, 2004 3.570 3.627 3.570 3.581 344,182 -0.01(-0.40%)
Sep 10, 2004 3.584 3.630 3.570 3.595 475,112 +0.05(+1.30%)
Sep 09, 2004 3.538 3.570 3.524 3.548 606,603 -0.02(-0.70%)
Sep 08, 2004 3.502 3.591 3.502 3.573 361,602 -0.01(-0.40%)
Sep 07, 2004 3.538 3.605 3.538 3.588 595,365 +0.02(+0.60%)
Sep 03, 2004 3.566 3.581 3.524 3.566 427,067 -0.01(-0.30%)
Sep 02, 2004 3.524 3.595 3.524 3.577 413,861 +0.05(+1.41%)
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.