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

Banco Santander ADR (NY: SAN )

5.020 +0.160 (+3.29%)
Streaming Delayed Price Updated: 10:23 AM EDT, Apr 23, 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 (%)
Mar 31, 2006 5.323 5.338 5.298 5.305 617,966 -0.02(-0.34%)
Mar 30, 2006 5.302 5.367 5.298 5.323 891,424 +0.05(+0.89%)
Mar 29, 2006 5.244 5.283 5.222 5.276 1,051,974 +0.06(+1.18%)
Mar 28, 2006 5.280 5.298 5.211 5.215 1,343,883 -0.05(-0.97%)
Mar 27, 2006 5.298 5.298 5.251 5.265 1,723,916 -0.08(-1.56%)
Mar 24, 2006 5.334 5.371 5.309 5.349 706,089 +0.05(+1.03%)
Mar 23, 2006 5.345 5.345 5.273 5.294 743,266 -0.06(-1.09%)
Mar 22, 2006 5.309 5.367 5.309 5.352 686,812 +0.07(+1.38%)
Mar 21, 2006 5.316 5.338 5.280 5.280 387,468 -0.07(-1.36%)
Mar 20, 2006 5.352 5.374 5.342 5.352 1,299,271 -0.01(-0.14%)
Mar 17, 2006 5.338 5.363 5.316 5.360 894,178 +0.01(+0.20%)
Mar 16, 2006 5.313 5.374 5.302 5.349 1,303,126 +0.01(+0.27%)
Mar 15, 2006 5.323 5.334 5.280 5.334 708,292 +0.04(+0.69%)
Mar 14, 2006 5.233 5.313 5.222 5.298 658,448 +0.05(+0.90%)
Mar 13, 2006 5.236 5.273 5.236 5.251 723,163 +0.03(+0.63%)
Mar 10, 2006 5.120 5.225 5.116 5.218 883,438 +0.09(+1.70%)
Mar 09, 2006 5.149 5.178 5.131 5.131 1,489,838 -0.02(-0.35%)
Mar 08, 2006 5.091 5.160 5.091 5.149 728,671 +0.02(+0.42%)
Mar 07, 2006 5.116 5.153 5.098 5.127 1,052,250 -0.08(-1.53%)
Mar 06, 2006 5.276 5.276 5.193 5.207 665,332 -0.07(-1.31%)
Mar 03, 2006 5.273 5.302 5.247 5.276 940,167 -0.07(-1.29%)
Mar 02, 2006 5.309 5.352 5.287 5.345 723,714 -0.03(-0.47%)
Mar 01, 2006 5.363 5.374 5.345 5.371 554,627 +0.06(+1.16%)
Feb 28, 2006 5.316 5.323 5.273 5.309 1,042,336 -0.01(-0.14%)
Feb 27, 2006 5.276 5.331 5.273 5.316 1,620,646 +0.04(+0.69%)
Feb 24, 2006 5.280 5.298 5.251 5.280 746,020 -0.03(-0.48%)
Feb 23, 2006 5.327 5.345 5.302 5.305 885,366 +0.00(+0.07%)
Feb 22, 2006 5.229 5.320 5.229 5.302 1,238,411 +0.14(+2.67%)
Feb 21, 2006 5.211 5.215 5.164 5.164 657,621 -0.07(-1.32%)
Feb 17, 2006 5.207 5.236 5.191 5.233 1,057,757 +0.04(+0.84%)
Feb 16, 2006 5.153 5.196 5.135 5.189 724,540 +0.04(+0.70%)
Feb 15, 2006 5.164 5.218 5.146 5.153 951,734 -0.04(-0.84%)
Feb 14, 2006 5.138 5.200 5.106 5.196 821,201 +0.05(+1.06%)
Feb 13, 2006 5.098 5.153 5.098 5.142 746,296 +0.04(+0.85%)
Feb 10, 2006 5.146 5.164 5.077 5.098 1,333,694 -0.04(-0.71%)
Feb 09, 2006 5.153 5.171 5.126 5.135 704,162 -0.04(-0.70%)
Feb 08, 2006 5.113 5.185 5.098 5.171 1,141,199 +0.08(+1.57%)
Feb 07, 2006 5.116 5.145 5.077 5.091 1,503,883 +0.00(+0.00%)
Feb 06, 2006 5.091 5.135 5.080 5.091 1,449,356 +0.00(+0.07%)
Feb 03, 2006 5.058 5.135 5.040 5.087 1,075,933 -0.04(-0.85%)
Feb 02, 2006 5.178 5.193 5.120 5.131 987,258 -0.07(-1.40%)
Feb 01, 2006 5.178 5.225 5.164 5.204 837,999 +0.02(+0.42%)
Jan 31, 2006 5.149 5.215 5.146 5.182 1,293,763 +0.08(+1.49%)
Jan 30, 2006 5.077 5.116 5.073 5.106 1,162,404 +0.01(+0.21%)
Jan 27, 2006 5.077 5.113 5.077 5.095 855,624 -0.01(-0.21%)
Jan 26, 2006 5.102 5.138 5.084 5.106 831,390 +0.09(+1.88%)
Jan 25, 2006 4.989 5.029 4.964 5.011 990,838 +0.06(+1.17%)
Jan 24, 2006 4.909 4.964 4.909 4.953 755,659 +0.03(+0.66%)
Jan 23, 2006 4.899 4.931 4.888 4.920 586,296 +0.09(+1.88%)
Jan 20, 2006 4.917 4.920 4.822 4.830 693,422 -0.08(-1.55%)
Jan 19, 2006 4.891 4.931 4.877 4.906 612,183 +0.02(+0.45%)
Jan 18, 2006 4.877 4.899 4.844 4.884 973,765 -0.04(-0.81%)
Jan 17, 2006 4.939 4.939 4.895 4.924 581,890 -0.04(-0.73%)
Jan 13, 2006 4.957 4.975 4.931 4.960 476,142 -0.02(-0.44%)
Jan 12, 2006 5.008 5.011 4.975 4.982 799,721 -0.03(-0.58%)
Jan 11, 2006 4.971 5.022 4.960 5.011 819,824 +0.07(+1.40%)
Jan 10, 2006 4.939 4.957 4.924 4.942 1,187,739 -0.04(-0.73%)
Jan 09, 2006 4.968 4.978 4.920 4.978 928,326 -0.06(-1.15%)
Jan 06, 2006 4.982 5.044 4.982 5.037 594,833 +0.07(+1.46%)
Jan 05, 2006 4.978 4.982 4.957 4.964 953,111 -0.03(-0.58%)
Jan 04, 2006 4.949 4.993 4.942 4.993 1,039,306 +0.07(+1.33%)
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.