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

Banco Santander ADR (NY: SAN )

4.823 -0.217 (-4.30%)
Streaming Delayed Price Updated: 2:28 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 (%)
Feb 28, 2003 2.249 2.299 2.245 2.256 753,730 +0.07(+3.43%)
Feb 27, 2003 2.135 2.206 2.135 2.181 609,560 +0.10(+4.97%)
Feb 26, 2003 2.117 2.124 2.067 2.078 568,529 -0.06(-2.83%)
Feb 25, 2003 2.121 2.160 2.071 2.139 689,373 -0.04(-1.96%)
Feb 24, 2003 2.220 2.224 2.167 2.181 494,617 -0.09(-3.77%)
Feb 21, 2003 2.199 2.292 2.199 2.267 756,821 +0.05(+2.41%)
Feb 20, 2003 2.270 2.277 2.206 2.213 234,381 -0.04(-1.74%)
Feb 19, 2003 2.306 2.306 2.235 2.252 387,825 -0.06(-2.62%)
Feb 18, 2003 2.281 2.334 2.281 2.313 1,079,447 +0.07(+3.01%)
Feb 14, 2003 2.124 2.260 2.124 2.245 1,026,894 +0.10(+4.47%)
Feb 13, 2003 2.114 2.153 2.099 2.149 791,107 +0.04(+1.85%)
Feb 12, 2003 2.142 2.142 2.085 2.110 551,667 -0.06(-2.63%)
Feb 11, 2003 2.146 2.199 2.142 2.167 338,644 +0.06(+2.70%)
Feb 10, 2003 2.121 2.149 2.099 2.110 373,492 -0.05(-2.47%)
Feb 07, 2003 2.185 2.192 2.149 2.163 1,898,095 -0.03(-1.30%)
Feb 06, 2003 2.213 2.235 2.174 2.192 946,518 -0.05(-2.07%)
Feb 05, 2003 2.185 2.288 2.185 2.238 531,433 +0.05(+2.44%)
Feb 04, 2003 2.213 2.224 2.171 2.185 495,741 +0.01(+0.66%)
Feb 03, 2003 2.199 2.256 2.171 2.171 344,265 -0.06(-2.87%)
Jan 31, 2003 2.210 2.260 2.167 2.235 800,381 -0.01(-0.32%)
Jan 30, 2003 2.277 2.277 2.235 2.242 1,333,781 -0.05(-2.02%)
Jan 29, 2003 2.139 2.331 2.139 2.288 1,671,021 +0.00(+0.00%)
Jan 28, 2003 2.306 2.331 2.260 2.288 629,513 -0.03(-1.23%)
Jan 27, 2003 2.327 2.384 2.267 2.316 850,124 -0.04(-1.51%)
Jan 24, 2003 2.437 2.437 2.352 2.352 640,192 -0.11(-4.62%)
Jan 23, 2003 2.469 2.477 2.405 2.466 1,218,558 +0.06(+2.36%)
Jan 22, 2003 2.427 2.455 2.402 2.409 929,656 -0.06(-2.59%)
Jan 21, 2003 2.523 2.526 2.469 2.473 604,782 -0.06(-2.25%)
Jan 17, 2003 2.594 2.598 2.501 2.530 693,870 -0.10(-3.92%)
Jan 16, 2003 2.644 2.654 2.622 2.633 553,915 -0.00(-0.14%)
Jan 15, 2003 2.676 2.694 2.619 2.637 1,010,032 -0.06(-2.24%)
Jan 14, 2003 2.640 2.701 2.622 2.697 732,933 +0.06(+2.16%)
Jan 13, 2003 2.644 2.665 2.630 2.640 385,858 +0.02(+0.95%)
Jan 10, 2003 2.569 2.637 2.569 2.615 439,816 +0.02(+0.68%)
Jan 09, 2003 2.555 2.622 2.526 2.598 2,449,482 +0.06(+2.24%)
Jan 08, 2003 2.558 2.594 2.541 2.541 641,879 +0.00(+0.14%)
Jan 07, 2003 2.558 2.594 2.509 2.537 503,048 -0.04(-1.66%)
Jan 06, 2003 2.548 2.583 2.498 2.580 1,348,395 +0.07(+2.69%)
Jan 03, 2003 2.534 2.541 2.494 2.512 542,393 -0.04(-1.40%)
Jan 02, 2003 2.498 2.573 2.480 2.548 3,760,500 +0.04(+1.56%)
Dec 31, 2002 2.402 2.509 2.391 2.509 377,427 +0.05(+2.17%)
Dec 30, 2002 2.423 2.466 2.405 2.455 454,149 +0.05(+2.22%)
Dec 27, 2002 2.430 2.459 2.391 2.402 309,136 -0.06(-2.60%)
Dec 26, 2002 2.477 2.512 2.455 2.466 218,924 -0.02(-1.00%)
Dec 24, 2002 2.473 2.509 2.455 2.491 281,875 +0.00(+0.14%)
Dec 23, 2002 2.427 2.494 2.427 2.487 882,724 +0.05(+2.04%)
Dec 20, 2002 2.373 2.462 2.373 2.437 1,603,854 +0.08(+3.32%)
Dec 19, 2002 2.345 2.395 2.334 2.359 1,669,616 -0.02(-1.04%)
Dec 18, 2002 2.430 2.459 2.377 2.384 1,233,172 -0.06(-2.47%)
Dec 17, 2002 2.459 2.505 2.445 2.445 368,434 -0.04(-1.72%)
Dec 16, 2002 2.345 2.509 2.345 2.487 978,275 +0.22(+9.56%)
Dec 13, 2002 2.324 2.352 2.270 2.270 849,843 -0.09(-3.63%)
Dec 12, 2002 2.416 2.437 2.352 2.356 490,964 -0.05(-2.22%)
Dec 11, 2002 2.405 2.459 2.405 2.409 449,652 -0.01(-0.59%)
Dec 10, 2002 2.363 2.434 2.348 2.423 636,258 +0.08(+3.50%)
Dec 09, 2002 2.391 2.398 2.316 2.341 596,070 -0.07(-2.81%)
Dec 06, 2002 2.370 2.491 2.370 2.409 472,697 +0.00(+0.15%)
Dec 05, 2002 2.473 2.491 2.366 2.405 822,021 -0.06(-2.59%)
Dec 04, 2002 2.469 2.487 2.430 2.469 585,391 -0.01(-0.57%)
Dec 03, 2002 2.505 2.541 2.477 2.484 1,125,536 -0.06(-2.51%)
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.