Skip to main content

Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 3.936 3.947 3.887 3.928 376,618 -0.01(-0.19%)
Jun 29, 2004 3.939 3.969 3.928 3.936 476,586 -0.03(-0.85%)
Jun 28, 2004 3.981 4.044 3.954 3.969 757,512 +0.02(+0.57%)
Jun 25, 2004 3.932 3.999 3.932 3.947 740,673 -0.09(-2.22%)
Jun 24, 2004 4.033 4.078 4.022 4.037 427,671 +0.03(+0.65%)
Jun 23, 2004 3.999 4.026 3.962 4.011 612,104 +0.02(+0.47%)
Jun 22, 2004 3.966 3.999 3.932 3.992 323,426 -0.01(-0.28%)
Jun 21, 2004 4.011 4.052 3.996 4.003 249,385 -0.03(-0.83%)
Jun 18, 2004 3.999 4.059 3.999 4.037 672,780 +0.00(+0.00%)
Jun 17, 2004 3.966 4.063 3.966 4.037 697,371 +0.07(+1.79%)
Jun 16, 2004 3.966 3.988 3.947 3.966 314,605 -0.01(-0.38%)
Jun 15, 2004 3.943 4.037 3.943 3.981 561,853 +0.10(+2.60%)
Jun 14, 2004 3.895 3.917 3.861 3.880 551,695 -0.14(-3.53%)
Jun 10, 2004 3.962 4.055 3.962 4.022 407,089 +0.09(+2.19%)
Jun 09, 2004 4.022 4.029 3.928 3.936 609,164 -0.14(-3.40%)
Jun 08, 2004 4.044 4.082 4.022 4.074 606,491 -0.04(-1.00%)
Jun 07, 2004 4.059 4.123 4.059 4.115 580,296 +0.10(+2.52%)
Jun 04, 2004 3.973 4.052 3.973 4.014 671,711 +0.10(+2.48%)
Jun 03, 2004 3.898 3.966 3.876 3.917 1,008,769 -0.03(-0.76%)
Jun 02, 2004 3.966 3.973 3.913 3.947 584,038 +0.02(+0.57%)
Jun 01, 2004 3.910 3.943 3.887 3.925 717,418 -0.07(-1.78%)
May 28, 2004 4.003 4.014 3.966 3.996 621,192 -0.01(-0.19%)
May 27, 2004 4.018 4.059 3.988 4.003 794,399 +0.02(+0.47%)
May 26, 2004 3.969 4.022 3.928 3.984 1,670,591 +0.03(+0.66%)
May 25, 2004 3.853 3.958 3.853 3.958 803,220 +0.07(+1.83%)
May 24, 2004 3.898 3.921 3.842 3.887 524,699 +0.06(+1.46%)
May 21, 2004 3.868 3.868 3.812 3.831 2,791,357 +0.01(+0.39%)
May 20, 2004 3.816 3.842 3.790 3.816 285,737 -0.05(-1.35%)
May 19, 2004 3.906 3.939 3.861 3.868 536,994 +0.12(+3.19%)
May 18, 2004 3.719 3.786 3.719 3.749 546,617 +0.03(+0.80%)
May 17, 2004 3.711 3.737 3.696 3.719 541,271 -0.02(-0.60%)
May 14, 2004 3.726 3.786 3.715 3.741 569,070 -0.01(-0.30%)
May 13, 2004 3.797 3.812 3.741 3.752 742,811 -0.04(-1.08%)
May 12, 2004 3.842 3.853 3.749 3.794 1,464,774 -0.00(-0.10%)
May 11, 2004 3.752 3.827 3.741 3.797 573,346 +0.05(+1.40%)
May 10, 2004 3.741 3.760 3.689 3.745 796,003 -0.08(-2.05%)
May 07, 2004 3.880 3.891 3.809 3.824 560,516 -0.24(-5.81%)
May 06, 2004 4.003 4.059 3.943 4.059 975,357 -0.01(-0.18%)
May 05, 2004 4.055 4.089 4.026 4.067 1,762,273 +0.05(+1.21%)
May 04, 2004 3.999 4.055 3.969 4.018 776,490 -0.01(-0.19%)
May 03, 2004 4.007 4.063 3.988 4.026 463,488 +0.05(+1.32%)
Apr 30, 2004 3.966 3.999 3.932 3.973 860,955 -0.00(-0.09%)
Apr 29, 2004 3.981 4.026 3.966 3.977 729,714 -0.06(-1.57%)
Apr 28, 2004 4.070 4.078 4.022 4.040 447,451 -0.13(-3.05%)
Apr 27, 2004 4.145 4.209 4.145 4.168 1,021,065 +0.03(+0.72%)
Apr 26, 2004 4.145 4.209 4.127 4.138 532,450 +0.00(+0.09%)
Apr 23, 2004 4.119 4.141 4.093 4.134 372,875 -0.02(-0.54%)
Apr 22, 2004 4.067 4.160 4.040 4.156 908,534 +0.06(+1.55%)
Apr 21, 2004 4.093 4.138 4.078 4.093 511,601 -0.02(-0.46%)
Apr 20, 2004 4.164 4.224 4.108 4.112 348,017 -0.07(-1.61%)
Apr 19, 2004 4.205 4.257 4.141 4.179 534,321 -0.02(-0.53%)
Apr 16, 2004 4.149 4.250 4.149 4.201 1,246,661 +0.08(+2.00%)
Apr 15, 2004 4.175 4.175 4.067 4.119 1,010,908 -0.03(-0.72%)
Apr 14, 2004 4.123 4.220 4.115 4.149 1,086,285 -0.03(-0.63%)
Apr 13, 2004 4.276 4.276 4.164 4.175 530,045 -0.12(-2.70%)
Apr 12, 2004 4.231 4.291 4.231 4.291 871,112 +0.02(+0.53%)
Apr 08, 2004 4.280 4.299 4.246 4.269 814,981 +0.02(+0.53%)
Apr 07, 2004 4.209 4.269 4.194 4.246 847,323 +0.06(+1.34%)
Apr 06, 2004 4.186 4.216 4.156 4.190 830,216 -0.01(-0.18%)
Apr 05, 2004 4.168 4.198 4.115 4.198 721,160 +0.00(+0.09%)
Apr 02, 2004 4.183 4.216 4.164 4.194 875,924 +0.06(+1.45%)
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.