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

Banco Santander ADR (NY: SAN )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2002 2.193 2.237 2.150 2.153 1,833,244 -0.04(-1.82%)
Oct 30, 2002 2.106 2.197 2.106 2.193 581,064 +0.01(+0.33%)
Oct 29, 2002 2.255 2.273 2.128 2.186 1,123,024 -0.07(-3.06%)
Oct 28, 2002 2.313 2.357 2.255 2.255 973,214 +0.01(+0.65%)
Oct 25, 2002 2.161 2.288 2.161 2.240 690,117 +0.12(+5.83%)
Oct 24, 2002 2.161 2.171 2.095 2.117 467,330 -0.02(-0.85%)
Oct 23, 2002 2.135 2.157 2.034 2.135 698,378 -0.02(-0.84%)
Oct 22, 2002 2.197 2.230 2.128 2.153 1,369,219 -0.06(-2.79%)
Oct 21, 2002 2.124 2.240 2.084 2.215 2,193,174 +0.08(+3.92%)
Oct 18, 2002 2.052 2.135 2.023 2.132 557,932 -0.03(-1.18%)
Oct 17, 2002 2.128 2.157 2.044 2.157 843,507 +0.14(+6.83%)
Oct 16, 2002 2.015 2.066 1.983 2.019 812,664 -0.09(-4.30%)
Oct 15, 2002 2.001 2.117 2.001 2.110 1,224,917 +0.19(+10.04%)
Oct 14, 2002 1.888 1.939 1.863 1.917 1,835,723 -0.05(-2.40%)
Oct 11, 2002 1.896 2.030 1.888 1.965 1,625,603 +0.12(+6.29%)
Oct 10, 2002 1.750 1.914 1.750 1.848 4,153,372 +0.12(+7.16%)
Oct 09, 2002 1.714 1.790 1.707 1.725 1,124,951 -0.11(-5.75%)
Oct 08, 2002 1.783 1.834 1.732 1.830 857,552 +0.09(+5.44%)
Oct 07, 2002 1.812 1.837 1.736 1.736 2,911,105 -0.08(-4.40%)
Oct 04, 2002 1.870 1.881 1.790 1.816 1,110,907 -0.07(-3.66%)
Oct 03, 2002 1.910 1.954 1.856 1.885 860,030 -0.03(-1.33%)
Oct 02, 2002 1.841 2.001 1.841 1.910 1,332,868 +0.01(+0.38%)
Oct 01, 2002 1.874 1.903 1.790 1.903 1,818,373 +0.02(+1.16%)
Sep 30, 2002 1.779 1.896 1.772 1.881 1,264,297 +0.04(+1.97%)
Sep 27, 2002 1.928 1.950 1.837 1.845 1,919,440 -0.10(-5.22%)
Sep 26, 2002 1.906 1.975 1.877 1.946 2,110,007 +0.06(+3.08%)
Sep 25, 2002 1.874 1.928 1.779 1.888 2,605,151 +0.07(+3.79%)
Sep 24, 2002 1.830 1.856 1.787 1.819 1,667,462 -0.09(-4.75%)
Sep 23, 2002 1.965 1.979 1.856 1.910 2,155,446 -0.10(-4.88%)
Sep 20, 2002 2.070 2.070 1.965 2.008 1,070,150 -0.06(-2.81%)
Sep 19, 2002 2.132 2.135 2.044 2.066 4,349,997 -0.11(-5.01%)
Sep 18, 2002 2.164 2.186 2.110 2.175 942,646 -0.04(-1.80%)
Sep 17, 2002 2.288 2.288 2.190 2.215 1,044,539 -0.04(-1.61%)
Sep 16, 2002 2.215 2.259 2.211 2.251 769,153 -0.01(-0.64%)
Sep 13, 2002 2.280 2.295 2.226 2.266 555,178 -0.06(-2.65%)
Sep 12, 2002 2.382 2.469 2.295 2.328 591,529 -0.08(-3.46%)
Sep 11, 2002 2.447 2.477 2.411 2.411 739,136 +0.08(+3.59%)
Sep 10, 2002 2.328 2.360 2.306 2.328 319,172 +0.01(+0.63%)
Sep 09, 2002 2.248 2.313 2.240 2.313 509,464 +0.03(+1.27%)
Sep 06, 2002 2.273 2.360 2.273 2.284 670,840 +0.04(+1.95%)
Sep 05, 2002 2.240 2.302 2.193 2.240 1,465,879 -0.08(-3.44%)
Sep 04, 2002 2.266 2.328 2.222 2.320 568,121 +0.05(+2.08%)
Sep 03, 2002 2.317 2.346 2.240 2.273 963,851 -0.13(-5.44%)
Aug 30, 2002 2.404 2.440 2.382 2.404 227,744 -0.04(-1.49%)
Aug 29, 2002 2.371 2.455 2.371 2.440 612,733 +0.00(+0.15%)
Aug 28, 2002 2.498 2.516 2.397 2.437 514,145 -0.10(-3.87%)
Aug 27, 2002 2.542 2.600 2.531 2.535 606,950 +0.05(+2.05%)
Aug 26, 2002 2.429 2.484 2.371 2.484 602,544 +0.06(+2.55%)
Aug 23, 2002 2.520 2.520 2.408 2.422 450,531 -0.09(-3.61%)
Aug 22, 2002 2.455 2.542 2.455 2.513 512,768 +0.03(+1.32%)
Aug 21, 2002 2.462 2.498 2.400 2.480 631,184 +0.09(+3.96%)
Aug 20, 2002 2.444 2.451 2.349 2.386 600,616 +0.05(+2.34%)
Aug 16, 2002 2.266 2.375 2.240 2.331 826,158 +0.04(+1.90%)
Aug 15, 2002 2.288 2.422 2.240 2.288 2,616,167 +0.02(+0.80%)
Aug 14, 2002 2.270 2.270 2.186 2.270 7,765,886 +0.02(+0.81%)
Aug 13, 2002 2.211 2.342 2.211 2.251 721,786 -0.03(-1.12%)
Aug 12, 2002 2.335 2.349 2.233 2.277 906,570 +0.00(+0.00%)
Aug 07, 2002 2.211 2.280 2.153 2.277 1,377,205 +0.05(+2.45%)
Aug 06, 2002 2.135 2.244 2.135 2.222 516,348 +0.16(+7.94%)
Aug 05, 2002 2.208 2.208 2.034 2.059 1,659,751 -0.19(-8.55%)
Aug 02, 2002 2.211 2.251 2.193 2.251 1,745,947 +0.10(+4.55%)
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.