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: 4:10 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 (%)
Jun 28, 2002 2.775 2.886 2.772 2.772 1,350,924 +0.01(+0.39%)
Jun 27, 2002 2.758 2.800 2.719 2.761 1,086,192 +0.01(+0.52%)
Jun 26, 2002 2.651 2.758 2.651 2.747 1,389,426 +0.06(+2.25%)
Jun 25, 2002 2.679 2.758 2.665 2.687 1,574,346 -0.05(-1.95%)
Jun 21, 2002 2.722 2.783 2.711 2.740 3,628,696 -0.06(-2.28%)
Jun 20, 2002 2.822 2.847 2.758 2.804 442,345 -0.02(-0.88%)
Jun 19, 2002 2.847 2.872 2.811 2.829 581,457 -0.12(-4.22%)
Jun 18, 2002 2.896 2.978 2.875 2.953 575,555 +0.01(+0.24%)
Jun 17, 2002 2.857 2.975 2.857 2.946 690,778 +0.12(+4.28%)
Jun 14, 2002 2.793 2.882 2.633 2.825 2,833,935 -0.12(-4.11%)
Jun 12, 2002 2.993 3.017 2.811 2.946 1,459,965 -0.06(-2.01%)
Jun 11, 2002 3.014 3.057 2.978 3.007 1,017,057 -0.04(-1.29%)
Jun 10, 2002 3.074 3.096 3.025 3.046 706,797 -0.01(-0.47%)
Jun 07, 2002 3.039 3.128 3.010 3.060 1,325,069 -0.05(-1.60%)
Jun 06, 2002 3.153 3.170 3.085 3.110 911,108 -0.05(-1.47%)
Jun 05, 2002 3.146 3.156 3.078 3.156 670,544 -0.08(-2.53%)
May 31, 2002 3.270 3.288 3.227 3.238 488,997 +0.00(+0.11%)
May 28, 2002 3.235 3.256 3.206 3.235 673,635 +0.05(+1.45%)
May 27, 2002 3.220 3.238 3.185 3.188 629,513 +0.00(+0.00%)
May 24, 2002 3.220 3.238 3.185 3.188 629,513 -0.02(-0.67%)
May 23, 2002 3.224 3.231 3.188 3.210 768,343 -0.01(-0.44%)
May 22, 2002 3.202 3.231 3.167 3.224 2,073,741 +0.03(+1.00%)
May 21, 2002 3.242 3.259 3.185 3.192 502,767 -0.06(-1.86%)
May 20, 2002 3.274 3.288 3.220 3.252 465,952 -0.03(-0.97%)
May 17, 2002 3.299 3.323 3.224 3.284 592,417 -0.01(-0.43%)
May 16, 2002 3.281 3.299 3.220 3.299 355,225 +0.04(+1.09%)
May 15, 2002 3.288 3.323 3.259 3.263 730,404 -0.05(-1.50%)
May 14, 2002 3.299 3.313 3.256 3.313 442,064 +0.02(+0.76%)
May 13, 2002 3.224 3.316 3.224 3.288 424,640 +0.06(+1.76%)
May 10, 2002 3.252 3.252 3.174 3.231 885,253 -0.03(-0.87%)
May 09, 2002 3.281 3.291 3.217 3.259 816,400 -0.07(-2.24%)
May 08, 2002 3.274 3.363 3.274 3.334 750,076 +0.09(+2.63%)
May 07, 2002 3.284 3.291 3.238 3.249 1,618,187 -0.08(-2.35%)
May 06, 2002 3.348 3.363 3.281 3.327 728,437 -0.05(-1.48%)
May 03, 2002 3.331 3.395 3.327 3.377 545,203 +0.09(+2.82%)
May 02, 2002 3.309 3.373 3.270 3.284 877,946 -0.01(-0.32%)
May 01, 2002 3.313 3.348 3.245 3.295 220,048 -0.01(-0.43%)
Apr 30, 2002 3.249 3.341 3.249 3.309 1,152,796 +0.10(+3.10%)
Apr 29, 2002 3.181 3.267 3.178 3.210 621,644 -0.00(-0.11%)
Apr 26, 2002 3.210 3.238 3.174 3.213 401,033 +0.03(+0.89%)
Apr 25, 2002 3.199 3.199 3.131 3.185 773,964 -0.05(-1.54%)
Apr 24, 2002 3.252 3.256 3.217 3.235 757,945 -0.02(-0.66%)
Apr 23, 2002 3.274 3.299 3.252 3.256 224,826 +0.04(+1.33%)
Apr 22, 2002 3.217 3.224 3.167 3.213 533,681 -0.05(-1.42%)
Apr 19, 2002 3.227 3.291 3.227 3.259 812,184 +0.05(+1.66%)
Apr 18, 2002 3.195 3.231 3.121 3.206 712,699 +0.01(+0.22%)
Apr 17, 2002 3.149 3.199 3.138 3.199 468,481 +0.09(+2.98%)
Apr 16, 2002 3.053 3.163 3.053 3.106 476,631 +0.07(+2.46%)
Apr 15, 2002 3.039 3.071 3.003 3.032 702,863 +0.07(+2.28%)
Apr 12, 2002 2.982 3.046 2.936 2.964 557,007 +0.02(+0.73%)
Apr 11, 2002 3.003 3.035 2.925 2.943 380,518 -0.03(-1.08%)
Apr 10, 2002 3.010 3.067 2.900 2.975 597,475 -0.00(-0.12%)
Apr 09, 2002 2.978 3.010 2.946 2.978 717,476 +0.01(+0.36%)
Apr 08, 2002 2.925 2.971 2.889 2.968 1,102,772 -0.05(-1.77%)
Apr 05, 2002 2.989 3.035 2.968 3.021 611,246 +0.03(+1.07%)
Apr 04, 2002 2.989 3.017 2.939 2.989 394,289 -0.03(-1.06%)
Apr 03, 2002 3.021 3.046 2.936 3.021 84,309 +0.01(+0.47%)
Apr 02, 2002 2.971 3.057 2.953 3.007 480,847 +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.