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 +0.030 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jun 28, 2002 2.918 3.034 2.914 2.914 1,284,884 +0.01(+0.39%)
Jun 27, 2002 2.899 2.944 2.858 2.903 1,033,093 +0.01(+0.52%)
Jun 26, 2002 2.787 2.899 2.787 2.888 1,321,504 +0.06(+2.25%)
Jun 25, 2002 2.817 2.899 2.802 2.825 1,497,384 -0.06(-1.95%)
Jun 21, 2002 2.862 2.926 2.851 2.881 3,451,307 -0.07(-2.28%)
Jun 20, 2002 2.967 2.993 2.899 2.948 420,721 -0.03(-0.88%)
Jun 19, 2002 2.993 3.019 2.956 2.974 553,032 -0.13(-4.22%)
Jun 18, 2002 3.045 3.131 3.023 3.105 547,419 +0.01(+0.24%)
Jun 17, 2002 3.004 3.128 3.004 3.098 657,010 +0.13(+4.28%)
Jun 14, 2002 2.937 3.030 2.768 2.971 2,695,398 -0.13(-4.11%)
Jun 12, 2002 3.146 3.173 2.956 3.098 1,388,595 -0.06(-2.01%)
Jun 11, 2002 3.169 3.214 3.131 3.161 967,339 -0.04(-1.28%)
Jun 10, 2002 3.232 3.255 3.180 3.202 672,245 -0.01(-0.46%)
Jun 07, 2002 3.195 3.289 3.165 3.217 1,260,293 -0.05(-1.60%)
Jun 06, 2002 3.315 3.333 3.244 3.270 866,568 -0.05(-1.47%)
Jun 05, 2002 3.307 3.318 3.236 3.318 637,764 -0.09(-2.53%)
May 31, 2002 3.438 3.457 3.393 3.404 465,092 +0.00(+0.11%)
May 28, 2002 3.401 3.423 3.371 3.401 640,705 +0.05(+1.45%)
May 27, 2002 3.386 3.404 3.348 3.352 598,739 +0.00(+0.00%)
May 24, 2002 3.386 3.404 3.348 3.352 598,739 -0.02(-0.66%)
May 23, 2002 3.390 3.397 3.352 3.375 730,783 -0.01(-0.44%)
May 22, 2002 3.367 3.397 3.330 3.390 1,972,366 +0.03(+1.00%)
May 21, 2002 3.408 3.427 3.348 3.356 478,189 -0.06(-1.86%)
May 20, 2002 3.442 3.457 3.386 3.419 443,174 -0.03(-0.98%)
May 17, 2002 3.468 3.494 3.390 3.453 563,456 -0.01(-0.43%)
May 16, 2002 3.449 3.468 3.386 3.468 337,860 +0.04(+1.09%)
May 15, 2002 3.457 3.494 3.427 3.431 694,698 -0.05(-1.50%)
May 14, 2002 3.468 3.483 3.423 3.483 420,454 +0.03(+0.76%)
May 13, 2002 3.390 3.487 3.390 3.457 403,882 +0.06(+1.76%)
May 10, 2002 3.419 3.419 3.337 3.397 841,977 -0.03(-0.87%)
May 09, 2002 3.449 3.461 3.382 3.427 776,490 -0.08(-2.24%)
May 08, 2002 3.442 3.535 3.442 3.506 713,409 +0.09(+2.63%)
May 07, 2002 3.453 3.461 3.404 3.416 1,539,082 -0.08(-2.35%)
May 06, 2002 3.520 3.535 3.449 3.498 692,827 -0.05(-1.48%)
May 03, 2002 3.502 3.569 3.498 3.550 518,551 +0.10(+2.82%)
May 02, 2002 3.479 3.547 3.438 3.453 835,028 -0.01(-0.32%)
May 01, 2002 3.483 3.520 3.412 3.464 209,291 -0.01(-0.43%)
Apr 30, 2002 3.416 3.513 3.416 3.479 1,096,442 +0.10(+3.10%)
Apr 29, 2002 3.345 3.434 3.341 3.375 591,255 -0.00(-0.11%)
Apr 26, 2002 3.375 3.404 3.337 3.378 381,429 +0.03(+0.89%)
Apr 25, 2002 3.363 3.363 3.292 3.348 736,129 -0.05(-1.54%)
Apr 24, 2002 3.419 3.423 3.382 3.401 720,893 -0.02(-0.66%)
Apr 23, 2002 3.442 3.468 3.419 3.423 213,835 +0.04(+1.33%)
Apr 22, 2002 3.382 3.390 3.330 3.378 507,592 -0.05(-1.42%)
Apr 19, 2002 3.393 3.461 3.393 3.427 772,481 +0.06(+1.66%)
Apr 18, 2002 3.360 3.397 3.281 3.371 677,859 +0.01(+0.22%)
Apr 17, 2002 3.311 3.363 3.300 3.363 445,580 +0.10(+2.98%)
Apr 16, 2002 3.210 3.326 3.210 3.266 453,331 +0.08(+2.46%)
Apr 15, 2002 3.195 3.229 3.158 3.187 668,503 +0.07(+2.28%)
Apr 12, 2002 3.135 3.202 3.086 3.116 529,777 +0.02(+0.73%)
Apr 11, 2002 3.158 3.191 3.075 3.094 361,916 -0.03(-1.08%)
Apr 10, 2002 3.165 3.225 3.049 3.128 568,268 -0.00(-0.12%)
Apr 09, 2002 3.131 3.165 3.098 3.131 682,403 +0.01(+0.36%)
Apr 08, 2002 3.075 3.124 3.038 3.120 1,048,863 -0.06(-1.77%)
Apr 05, 2002 3.143 3.191 3.120 3.176 581,365 +0.03(+1.07%)
Apr 04, 2002 3.143 3.173 3.090 3.143 375,014 -0.03(-1.06%)
Apr 03, 2002 3.176 3.202 3.086 3.176 80,188 +0.01(+0.47%)
Apr 02, 2002 3.124 3.214 3.105 3.161 457,341 +0.04(+1.20%)
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.