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

Banco Santander ADR (NY: SAN )

4.815 -0.225 (-4.46%)
Streaming Delayed Price Updated: 3:48 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 (%)
Feb 28, 2005 4.437 4.444 4.366 4.377 1,435,796 -0.09(-1.99%)
Feb 25, 2005 4.434 4.473 4.412 4.466 1,302,868 +0.00(+0.08%)
Feb 24, 2005 4.473 4.480 4.416 4.462 2,348,872 +0.02(+0.56%)
Feb 23, 2005 4.451 4.459 4.412 4.437 718,601 +0.02(+0.40%)
Feb 22, 2005 4.416 4.487 4.412 4.419 615,461 -0.02(-0.40%)
Feb 18, 2005 4.459 4.469 4.430 4.437 671,106 -0.01(-0.32%)
Feb 17, 2005 4.469 4.494 4.451 4.451 800,100 -0.01(-0.24%)
Feb 16, 2005 4.459 4.469 4.423 4.462 826,517 -0.03(-0.63%)
Feb 15, 2005 4.533 4.533 4.469 4.491 730,404 -0.01(-0.24%)
Feb 14, 2005 4.491 4.523 4.491 4.501 656,211 +0.05(+1.04%)
Feb 11, 2005 4.409 4.473 4.409 4.455 1,016,776 +0.10(+2.20%)
Feb 10, 2005 4.345 4.377 4.338 4.359 759,069 +0.03(+0.74%)
Feb 09, 2005 4.352 4.355 4.308 4.327 569,372 +0.00(+0.00%)
Feb 08, 2005 4.309 4.355 4.309 4.327 716,071 +0.05(+1.25%)
Feb 07, 2005 4.313 4.327 4.249 4.274 1,479,075 -0.01(-0.17%)
Feb 04, 2005 4.256 4.295 4.256 4.281 874,574 +0.05(+1.26%)
Feb 03, 2005 4.195 4.249 4.195 4.227 838,321 -0.02(-0.50%)
Feb 02, 2005 4.238 4.270 4.217 4.249 873,169 +0.02(+0.59%)
Feb 01, 2005 4.199 4.245 4.195 4.224 663,518 +0.01(+0.34%)
Jan 31, 2005 4.209 4.252 4.170 4.209 467,638 +0.02(+0.42%)
Jan 28, 2005 4.202 4.231 4.163 4.192 572,463 +0.01(+0.26%)
Jan 27, 2005 4.181 4.217 4.156 4.181 1,581,371 -0.04(-1.01%)
Jan 26, 2005 4.192 4.242 4.192 4.224 4,046,873 +0.07(+1.63%)
Jan 25, 2005 4.185 4.195 4.138 4.156 460,612 -0.00(-0.09%)
Jan 24, 2005 4.174 4.199 4.147 4.160 696,961 -0.01(-0.34%)
Jan 21, 2005 4.163 4.199 4.156 4.174 773,683 -0.00(-0.09%)
Jan 20, 2005 4.202 4.220 4.160 4.177 1,198,043 -0.05(-1.18%)
Jan 19, 2005 4.288 4.295 4.220 4.227 1,184,834 -0.05(-1.25%)
Jan 18, 2005 4.242 4.302 4.220 4.281 936,682 +0.05(+1.26%)
Jan 14, 2005 4.234 4.270 4.217 4.227 791,950 -0.02(-0.42%)
Jan 13, 2005 4.270 4.284 4.238 4.245 839,445 -0.02(-0.42%)
Jan 12, 2005 4.231 4.270 4.220 4.263 950,734 +0.06(+1.53%)
Jan 11, 2005 4.213 4.238 4.185 4.199 730,404 +0.00(+0.08%)
Jan 10, 2005 4.202 4.227 4.181 4.195 1,005,254 +0.01(+0.34%)
Jan 07, 2005 4.259 4.266 4.163 4.181 1,416,405 -0.10(-2.41%)
Jan 06, 2005 4.291 4.327 4.266 4.284 934,434 +0.00(+0.08%)
Jan 05, 2005 4.302 4.330 4.277 4.281 1,180,338 -0.04(-0.91%)
Jan 04, 2005 4.370 4.391 4.306 4.320 1,142,117 -0.07(-1.70%)
Jan 03, 2005 4.405 4.437 4.384 4.394 980,242 -0.01(-0.16%)
Dec 31, 2004 4.362 4.441 4.362 4.402 406,092 -0.02(-0.56%)
Dec 30, 2004 4.430 4.476 4.419 4.427 559,817 -0.01(-0.24%)
Dec 29, 2004 4.430 4.455 4.412 4.437 367,590 +0.00(+0.00%)
Dec 28, 2004 4.444 4.459 4.412 4.437 430,542 +0.00(+0.08%)
Dec 27, 2004 4.409 4.459 4.409 4.434 574,993 +0.07(+1.55%)
Dec 23, 2004 4.370 4.412 4.355 4.366 676,165 +0.06(+1.40%)
Dec 22, 2004 4.313 4.341 4.295 4.306 845,627 +0.01(+0.25%)
Dec 21, 2004 4.277 4.302 4.263 4.295 603,658 +0.02(+0.50%)
Dec 20, 2004 4.252 4.288 4.234 4.274 870,077 +0.07(+1.61%)
Dec 17, 2004 4.192 4.245 4.188 4.206 707,359 -0.02(-0.42%)
Dec 16, 2004 4.242 4.256 4.185 4.224 668,015 -0.07(-1.66%)
Dec 15, 2004 4.284 4.313 4.274 4.295 515,695 +0.01(+0.25%)
Dec 14, 2004 4.263 4.295 4.252 4.284 767,781 -0.01(-0.33%)
Dec 13, 2004 4.263 4.306 4.234 4.298 612,089 +0.06(+1.51%)
Dec 10, 2004 4.213 4.249 4.188 4.234 511,198 -0.04(-0.92%)
Dec 09, 2004 4.234 4.298 4.209 4.274 739,678 -0.01(-0.33%)
Dec 08, 2004 4.281 4.334 4.199 4.288 999,914 +0.01(+0.17%)
Dec 07, 2004 4.306 4.338 4.266 4.281 1,623,526 -0.01(-0.33%)
Dec 06, 2004 4.313 4.327 4.266 4.295 1,193,546 +0.00(+0.08%)
Dec 03, 2004 4.277 4.330 4.270 4.291 1,150,267 +0.04(+1.01%)
Dec 02, 2004 4.309 4.313 4.249 4.249 1,120,759 -0.07(-1.73%)
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.