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: 7:00 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 (%)
Sep 30, 2003 3.057 3.057 3.004 3.029 827,723 -0.02(-0.58%)
Sep 29, 2003 3.022 3.054 3.022 3.047 475,393 +0.03(+0.94%)
Sep 26, 2003 3.068 3.057 3.007 3.018 552,658 -0.05(-1.62%)
Sep 25, 2003 3.075 3.114 3.057 3.068 542,543 +0.03(+1.06%)
Sep 24, 2003 3.125 3.125 3.011 3.036 1,610,773 -0.11(-3.51%)
Sep 23, 2003 3.153 3.161 3.114 3.146 878,297 +0.00(+0.11%)
Sep 22, 2003 3.164 3.164 3.111 3.143 783,330 -0.06(-1.78%)
Sep 19, 2003 3.196 3.200 3.164 3.200 353,454 -0.00(-0.11%)
Sep 18, 2003 3.196 3.203 3.168 3.203 516,975 +0.04(+1.12%)
Sep 17, 2003 3.161 3.175 3.150 3.168 720,394 +0.01(+0.23%)
Sep 16, 2003 3.146 3.161 3.111 3.161 189,651 +0.03(+0.91%)
Sep 15, 2003 3.118 3.164 3.118 3.132 411,894 +0.01(+0.23%)
Sep 12, 2003 3.079 3.136 3.075 3.125 974,668 -0.01(-0.23%)
Sep 11, 2003 3.100 3.139 3.096 3.132 1,076,377 +0.02(+0.69%)
Sep 10, 2003 3.114 3.139 3.093 3.111 1,037,604 -0.04(-1.13%)
Sep 09, 2003 3.153 3.185 3.146 3.146 441,958 -0.01(-0.23%)
Sep 08, 2003 3.121 3.182 3.121 3.153 687,521 +0.05(+1.72%)
Sep 05, 2003 3.068 3.157 3.068 3.100 437,462 +0.01(+0.46%)
Sep 04, 2003 3.072 3.107 3.068 3.086 300,351 +0.03(+0.93%)
Sep 03, 2003 3.050 3.086 3.043 3.057 795,131 -0.01(-0.23%)
Sep 02, 2003 3.043 3.064 3.011 3.064 397,284 +0.01(+0.35%)
Aug 29, 2003 3.040 3.064 3.032 3.054 216,905 +0.00(+0.12%)
Aug 28, 2003 3.036 3.072 3.025 3.050 288,551 +0.01(+0.35%)
Aug 27, 2003 3.032 3.061 3.025 3.040 288,832 -0.01(-0.47%)
Aug 26, 2003 3.029 3.057 2.979 3.054 880,263 +0.03(+0.94%)
Aug 25, 2003 3.032 3.061 2.972 3.025 356,544 -0.01(-0.23%)
Aug 22, 2003 3.054 3.061 3.011 3.032 413,580 -0.06(-1.84%)
Aug 21, 2003 3.100 3.107 3.061 3.089 445,610 -0.03(-0.91%)
Aug 20, 2003 3.107 3.143 3.107 3.118 316,647 -0.04(-1.13%)
Aug 19, 2003 3.136 3.161 3.107 3.153 807,774 -0.02(-0.56%)
Aug 18, 2003 3.168 3.185 3.157 3.171 326,762 -0.01(-0.45%)
Aug 15, 2003 3.196 3.210 3.178 3.185 188,808 +0.00(+0.11%)
Aug 14, 2003 3.128 3.210 3.128 3.182 781,083 +0.05(+1.71%)
Aug 13, 2003 3.143 3.150 3.104 3.128 246,687 -0.03(-1.01%)
Aug 12, 2003 3.136 3.171 3.125 3.161 509,670 +0.04(+1.14%)
Aug 11, 2003 3.082 3.136 3.079 3.125 488,317 +0.05(+1.50%)
Aug 08, 2003 3.118 3.143 3.047 3.079 465,840 -0.00(-0.12%)
Aug 07, 2003 3.086 3.093 3.054 3.082 461,063 -0.03(-1.03%)
Aug 06, 2003 3.104 3.132 3.057 3.114 1,324,750 +0.01(+0.34%)
Aug 05, 2003 3.132 3.168 3.104 3.104 1,063,453 -0.05(-1.58%)
Aug 04, 2003 3.146 3.185 3.118 3.153 392,789 +0.02(+0.68%)
Aug 01, 2003 3.157 3.157 3.125 3.132 160,712 -0.04(-1.12%)
Jul 31, 2003 3.203 3.203 3.161 3.168 442,239 -0.03(-0.89%)
Jul 30, 2003 3.185 3.210 3.164 3.196 168,017 -0.01(-0.33%)
Jul 29, 2003 3.225 3.250 3.175 3.207 582,721 -0.05(-1.53%)
Jul 28, 2003 3.264 3.324 3.232 3.257 230,391 -0.00(-0.11%)
Jul 25, 2003 3.207 3.260 3.185 3.260 420,323 +0.07(+2.23%)
Jul 24, 2003 3.203 3.264 3.189 3.189 298,665 +0.02(+0.67%)
Jul 23, 2003 3.121 3.168 3.121 3.168 517,818 +0.02(+0.79%)
Jul 22, 2003 3.143 3.153 3.107 3.143 656,896 +0.02(+0.57%)
Jul 21, 2003 3.150 3.150 3.079 3.125 536,362 -0.05(-1.68%)
Jul 18, 2003 3.168 3.185 3.114 3.178 493,374 +0.01(+0.34%)
Jul 17, 2003 3.132 3.193 3.132 3.168 437,462 -0.02(-0.67%)
Jul 16, 2003 3.228 3.228 3.168 3.189 143,573 -0.02(-0.67%)
Jul 15, 2003 3.257 3.278 3.150 3.210 980,849 -0.06(-1.96%)
Jul 14, 2003 3.242 3.289 3.239 3.274 360,759 +0.06(+1.88%)
Jul 11, 2003 3.189 3.257 3.189 3.214 274,783 +0.07(+2.38%)
Jul 10, 2003 3.153 3.175 3.132 3.139 313,838 -0.02(-0.56%)
Jul 09, 2003 3.175 3.200 3.146 3.157 516,975 -0.09(-2.63%)
Jul 08, 2003 3.232 3.292 3.203 3.242 994,054 +0.03(+0.89%)
Jul 07, 2003 3.185 3.232 3.185 3.214 642,567 +0.09(+2.73%)
Jul 03, 2003 3.114 3.161 3.114 3.128 580,754 -0.05(-1.68%)
Jul 02, 2003 3.139 3.185 3.107 3.182 1,656,008 +0.07(+2.17%)
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.