Indicators

Banco Santander ADR (NY: SAN )

5.130 -0.070 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.627	5.641	5.620	5.620	775,463	-0.02(-0.32%)
Sep 28, 2006	5.652	5.656	5.613	5.638	487,474	-0.01(-0.25%)
Sep 27, 2006	5.584	5.659	5.584	5.652	1,041,256	+0.04(+0.70%)
Sep 26, 2006	5.574	5.627	5.563	5.613	2,271,884	-0.04(-0.69%)
Sep 25, 2006	5.599	5.656	5.552	5.652	1,896,233	+0.03(+0.57%)
Sep 22, 2006	5.638	5.645	5.613	5.620	952,471	-0.03(-0.50%)
Sep 21, 2006	5.655	5.680	5.623	5.648	1,699,839	+0.03(+0.51%)
Sep 20, 2006	5.570	5.634	5.570	5.620	1,972,375	+0.10(+1.87%)
Sep 19, 2006	5.545	5.549	5.499	5.517	3,159,172	-0.06(-1.02%)
Sep 18, 2006	5.549	5.574	5.527	5.574	6,635,272	+0.06(+1.10%)
Sep 15, 2006	5.542	5.542	5.513	5.513	363,006	-0.04(-0.64%)
Sep 14, 2006	5.506	5.556	5.506	5.549	651,558	+0.03(+0.58%)
Sep 13, 2006	5.495	5.552	5.481	5.517	1,165,724	+0.01(+0.19%)
Sep 12, 2006	5.442	5.506	5.424	5.506	2,652,872	+0.10(+1.78%)
Sep 11, 2006	5.392	5.421	5.367	5.410	472,021	-0.01(-0.20%)
Sep 08, 2006	5.392	5.421	5.378	5.421	682,745	+0.01(+0.13%)
Sep 07, 2006	5.410	5.442	5.389	5.413	1,031,142	-0.07(-1.23%)
Sep 06, 2006	5.492	5.502	5.453	5.481	2,684,060	-0.09(-1.53%)
Sep 05, 2006	5.534	5.570	5.527	5.567	1,961,698	+0.04(+0.64%)

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.