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: 7:00 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 30, 2006 5.174 5.216 5.145 5.202 985,301 +0.10(+2.02%)
Jun 29, 2006 4.960 5.110 4.960 5.099 1,135,372 +0.20(+3.99%)
Jun 28, 2006 4.893 4.921 4.829 4.903 886,377 +0.05(+1.03%)
Jun 27, 2006 4.932 4.942 4.850 4.854 906,330 -0.10(-2.08%)
Jun 26, 2006 4.928 4.957 4.907 4.957 1,032,795 +0.04(+0.80%)
Jun 23, 2006 4.907 4.967 4.896 4.918 1,632,238 +0.00(+0.07%)
Jun 22, 2006 4.918 4.939 4.886 4.914 1,075,231 -0.03(-0.58%)
Jun 21, 2006 4.889 4.960 4.875 4.942 710,732 +0.08(+1.61%)
Jun 20, 2006 4.818 4.893 4.807 4.864 1,282,071 +0.06(+1.26%)
Jun 19, 2006 4.850 4.857 4.786 4.804 600,848 +0.01(+0.15%)
Jun 16, 2006 4.811 4.825 4.775 4.797 853,496 -0.09(-1.75%)
Jun 15, 2006 4.804 4.914 4.804 4.882 808,250 +0.11(+2.39%)
Jun 14, 2006 4.750 4.772 4.701 4.768 1,535,001 +0.09(+1.82%)
Jun 13, 2006 4.743 4.814 4.658 4.683 1,464,743 -0.11(-2.23%)
Jun 12, 2006 4.864 4.878 4.786 4.789 938,368 -0.06(-1.32%)
Jun 09, 2006 4.878 4.918 4.836 4.854 1,199,729 -0.02(-0.37%)
Jun 08, 2006 4.861 4.878 4.789 4.871 1,339,402 -0.13(-2.56%)
Jun 07, 2006 5.003 5.060 4.992 4.999 468,762 -0.02(-0.35%)
Jun 06, 2006 5.017 5.021 4.964 5.017 960,289 -0.05(-1.05%)
Jun 05, 2006 5.152 5.156 5.067 5.071 819,491 -0.13(-2.46%)
Jun 02, 2006 5.224 5.227 5.156 5.199 1,033,076 +0.02(+0.48%)
Jun 01, 2006 5.099 5.184 5.090 5.174 949,329 +0.03(+0.62%)
May 31, 2006 5.120 5.167 5.113 5.142 833,824 +0.08(+1.55%)
May 30, 2006 5.131 5.145 5.056 5.063 827,922 -0.14(-2.60%)
May 26, 2006 5.199 5.209 5.142 5.199 968,158 +0.04(+0.69%)
May 25, 2006 5.081 5.163 5.056 5.163 1,461,932 +0.11(+2.11%)
May 24, 2006 5.078 5.110 4.999 5.056 984,739 -0.05(-0.98%)
May 23, 2006 5.103 5.170 5.092 5.106 1,230,642 -0.01(-0.14%)
May 22, 2006 5.130 5.156 5.046 5.113 2,615,853 -0.10(-1.98%)
May 19, 2006 5.184 5.231 5.138 5.216 1,180,057 +0.05(+0.89%)
May 18, 2006 5.259 5.273 5.170 5.170 1,729,757 -0.01(-0.14%)
May 17, 2006 5.337 5.345 5.163 5.177 1,581,934 -0.22(-4.02%)
May 16, 2006 5.398 5.412 5.366 5.394 574,431 +0.04(+0.80%)
May 15, 2006 5.380 5.414 5.323 5.352 808,812 -0.08(-1.51%)
May 12, 2006 5.515 5.515 5.426 5.434 1,279,261 -0.09(-1.67%)
May 11, 2006 5.576 5.587 5.522 5.526 6,374,668 -0.03(-0.51%)
May 10, 2006 5.555 5.576 5.533 5.555 2,025,403 -0.00(-0.06%)
May 09, 2006 5.515 5.562 5.515 5.558 736,587 +0.02(+0.39%)
May 08, 2006 5.526 5.551 5.522 5.537 1,251,158 -0.00(-0.06%)
May 05, 2006 5.490 5.565 5.487 5.540 1,468,677 +0.09(+1.57%)
May 04, 2006 5.391 5.473 5.391 5.455 1,147,738 +0.01(+0.20%)
May 03, 2006 5.458 5.462 5.409 5.444 500,800 -0.05(-0.84%)
May 02, 2006 5.462 5.498 5.451 5.490 1,160,103 +0.06(+1.18%)
May 01, 2006 5.508 5.512 5.412 5.426 597,194 -0.03(-0.59%)
Apr 28, 2006 5.402 5.473 5.391 5.458 1,796,924 +0.05(+0.92%)
Apr 27, 2006 5.302 5.437 5.281 5.409 2,947,753 +0.07(+1.33%)
Apr 26, 2006 5.288 5.341 5.284 5.337 1,930,414 -0.01(-0.20%)
Apr 25, 2006 5.352 5.366 5.309 5.348 583,986 +0.02(+0.40%)
Apr 24, 2006 5.288 5.330 5.277 5.327 543,517 +0.02(+0.40%)
Apr 21, 2006 5.234 5.327 5.224 5.305 1,430,176 +0.10(+1.84%)
Apr 20, 2006 5.163 5.216 5.174 5.209 1,071,297 +0.04(+0.83%)
Apr 19, 2006 5.171 5.188 5.124 5.167 1,243,851 +0.02(+0.35%)
Apr 18, 2006 5.110 5.149 5.060 5.149 1,037,854 +0.06(+1.26%)
Apr 17, 2006 5.003 5.117 5.003 5.085 647,780 +0.05(+0.92%)
Apr 13, 2006 5.042 5.056 5.007 5.039 855,183 -0.00(-0.07%)
Apr 12, 2006 5.049 5.078 5.028 5.042 494,055 -0.01(-0.14%)
Apr 11, 2006 5.124 5.128 5.039 5.049 736,587 -0.06(-1.25%)
Apr 10, 2006 5.135 5.145 5.103 5.113 582,300 -0.04(-0.76%)
Apr 07, 2006 5.238 5.238 5.128 5.152 1,298,090 -0.10(-1.96%)
Apr 06, 2006 5.256 5.263 5.188 5.256 917,010 -0.04(-0.67%)
Apr 05, 2006 5.281 5.305 5.277 5.291 505,859 -0.02(-0.40%)
Apr 04, 2006 5.277 5.313 5.256 5.313 700,895 +0.09(+1.63%)
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.