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: 4:10 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 (%)
Jul 31, 2002 2.331 2.331 2.189 2.214 1,870,665 -0.21(-8.53%)
Jul 30, 2002 2.420 2.470 2.349 2.420 1,820,373 -0.25(-9.33%)
Jul 29, 2002 2.509 2.716 2.509 2.669 1,951,302 +0.19(+7.60%)
Jul 26, 2002 2.484 2.523 2.335 2.481 1,346,103 -0.13(-4.91%)
Jul 25, 2002 2.513 2.659 2.499 2.609 826,599 +0.04(+1.66%)
Jul 24, 2002 2.338 2.612 2.328 2.566 2,325,829 +0.16(+6.66%)
Jul 23, 2002 2.520 2.534 2.406 2.406 1,032,265 -0.09(-3.57%)
Jul 22, 2002 2.577 2.684 2.438 2.495 1,851,279 -0.14(-5.14%)
Jul 19, 2002 2.687 2.705 2.602 2.630 706,346 -0.12(-4.27%)
Jul 17, 2002 2.694 2.808 2.691 2.748 195,158,384 +0.01(+0.26%)
Jul 12, 2002 2.794 2.808 2.712 2.741 368,064 -0.09(-3.14%)
Jul 11, 2002 2.730 2.830 2.698 2.830 714,494 +0.02(+0.76%)
Jul 10, 2002 2.908 2.926 2.748 2.808 1,054,743 -0.09(-3.19%)
Jul 09, 2002 2.972 2.972 2.901 2.901 4,944,986 -0.15(-5.01%)
Jul 08, 2002 3.029 3.054 3.029 3.054 623,742 +0.02(+0.82%)
Jul 05, 2002 2.894 3.043 2.886 3.029 1,735,240 +0.34(+12.72%)
Jul 04, 2002 2.680 2.719 2.637 2.687 564,178 +0.00(+0.00%)
Jul 03, 2002 2.680 2.719 2.637 2.687 564,178 -0.07(-2.45%)
Jul 02, 2002 2.758 2.780 2.701 2.755 4,807,032 -0.02(-0.90%)
Jul 01, 2002 2.822 2.879 2.773 2.780 675,159 +0.01(+0.26%)
Jun 28, 2002 2.776 2.886 2.773 2.773 1,350,599 +0.01(+0.39%)
Jun 27, 2002 2.758 2.801 2.719 2.762 1,085,930 +0.01(+0.52%)
Jun 26, 2002 2.652 2.758 2.652 2.748 1,389,091 +0.06(+2.25%)
Jun 25, 2002 2.680 2.758 2.666 2.687 1,573,966 -0.05(-1.95%)
Jun 21, 2002 2.723 2.783 2.712 2.741 3,627,821 -0.06(-2.28%)
Jun 20, 2002 2.822 2.847 2.758 2.805 442,239 -0.02(-0.88%)
Jun 19, 2002 2.847 2.872 2.812 2.830 581,316 -0.12(-4.22%)
Jun 18, 2002 2.897 2.979 2.876 2.954 575,416 +0.01(+0.24%)
Jun 17, 2002 2.858 2.975 2.858 2.947 690,612 +0.12(+4.28%)
Jun 14, 2002 2.794 2.883 2.634 2.826 2,833,252 -0.12(-4.11%)
Jun 12, 2002 2.993 3.018 2.812 2.947 1,459,613 -0.06(-2.01%)
Jun 11, 2002 3.015 3.057 2.979 3.007 1,016,812 -0.04(-1.29%)
Jun 10, 2002 3.075 3.096 3.025 3.047 706,627 -0.01(-0.47%)
Jun 07, 2002 3.040 3.128 3.011 3.061 1,324,750 -0.05(-1.60%)
Jun 06, 2002 3.153 3.171 3.086 3.111 910,888 -0.05(-1.47%)
Jun 05, 2002 3.146 3.157 3.079 3.157 670,382 -0.08(-2.53%)
May 31, 2002 3.271 3.289 3.228 3.239 488,879 +0.00(+0.11%)
May 28, 2002 3.235 3.257 3.207 3.235 673,473 +0.05(+1.45%)
May 27, 2002 3.221 3.239 3.185 3.189 629,361 +0.00(+0.00%)
May 24, 2002 3.221 3.239 3.185 3.189 629,361 -0.02(-0.67%)
May 23, 2002 3.225 3.232 3.189 3.210 768,158 -0.01(-0.44%)
May 22, 2002 3.203 3.232 3.168 3.225 2,073,241 +0.03(+1.00%)
May 21, 2002 3.242 3.260 3.185 3.193 502,646 -0.06(-1.86%)
May 20, 2002 3.274 3.289 3.221 3.253 465,840 -0.03(-0.98%)
May 17, 2002 3.299 3.324 3.225 3.285 592,274 -0.01(-0.43%)
May 16, 2002 3.282 3.299 3.221 3.299 355,139 +0.04(+1.09%)
May 15, 2002 3.289 3.324 3.260 3.264 730,228 -0.05(-1.50%)
May 14, 2002 3.299 3.314 3.257 3.314 441,958 +0.02(+0.76%)
May 13, 2002 3.225 3.317 3.225 3.289 424,538 +0.06(+1.76%)
May 10, 2002 3.253 3.253 3.175 3.232 885,040 -0.03(-0.87%)
May 09, 2002 3.282 3.292 3.217 3.260 816,203 -0.07(-2.24%)
May 08, 2002 3.274 3.363 3.274 3.335 749,895 +0.09(+2.63%)
May 07, 2002 3.285 3.292 3.239 3.250 1,617,797 -0.08(-2.35%)
May 06, 2002 3.349 3.363 3.282 3.328 728,261 -0.05(-1.47%)
May 03, 2002 3.331 3.395 3.328 3.378 545,072 +0.09(+2.82%)
May 02, 2002 3.310 3.374 3.271 3.285 877,735 -0.01(-0.32%)
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.