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 (%)
Jul 31, 2003 3.268 3.268 3.225 3.232 433,457 -0.03(-0.89%)
Jul 30, 2003 3.250 3.275 3.228 3.261 164,680 -0.01(-0.33%)
Jul 29, 2003 3.290 3.315 3.239 3.272 571,150 -0.05(-1.53%)
Jul 28, 2003 3.330 3.392 3.297 3.323 225,816 -0.00(-0.11%)
Jul 25, 2003 3.272 3.326 3.250 3.326 411,977 +0.07(+2.23%)
Jul 24, 2003 3.268 3.330 3.254 3.254 292,735 +0.02(+0.67%)
Jul 23, 2003 3.185 3.232 3.185 3.232 507,536 +0.03(+0.79%)
Jul 22, 2003 3.206 3.217 3.170 3.206 643,852 +0.02(+0.57%)
Jul 21, 2003 3.214 3.214 3.141 3.188 525,711 -0.05(-1.68%)
Jul 18, 2003 3.232 3.250 3.177 3.243 483,577 +0.01(+0.34%)
Jul 17, 2003 3.196 3.257 3.196 3.232 428,776 -0.02(-0.67%)
Jul 16, 2003 3.294 3.294 3.232 3.254 140,722 -0.02(-0.67%)
Jul 15, 2003 3.323 3.344 3.214 3.275 961,372 -0.07(-1.96%)
Jul 14, 2003 3.308 3.355 3.304 3.341 353,595 +0.06(+1.88%)
Jul 11, 2003 3.254 3.323 3.254 3.279 269,327 +0.08(+2.38%)
Jul 10, 2003 3.217 3.239 3.196 3.203 307,606 -0.02(-0.56%)
Jul 09, 2003 3.239 3.265 3.210 3.221 506,710 -0.09(-2.63%)
Jul 08, 2003 3.297 3.359 3.268 3.308 974,315 +0.03(+0.89%)
Jul 07, 2003 3.250 3.297 3.250 3.279 629,807 +0.09(+2.73%)
Jul 03, 2003 3.177 3.225 3.177 3.192 569,222 -0.05(-1.68%)
Jul 02, 2003 3.203 3.250 3.170 3.246 1,623,125 +0.07(+2.17%)
Jul 01, 2003 3.185 3.199 3.127 3.177 643,852 -0.03(-0.79%)
Jun 30, 2003 3.228 3.268 3.181 3.203 457,140 -0.05(-1.45%)
Jun 27, 2003 3.232 3.272 3.221 3.250 341,754 -0.01(-0.22%)
Jun 26, 2003 3.214 3.265 3.203 3.257 400,962 +0.03(+0.90%)
Jun 25, 2003 3.217 3.279 3.188 3.228 319,998 -0.00(-0.11%)
Jun 24, 2003 3.206 3.239 3.141 3.232 418,586 -0.01(-0.22%)
Jun 23, 2003 3.286 3.286 3.214 3.239 733,628 -0.09(-2.73%)
Jun 20, 2003 3.312 3.359 3.286 3.330 674,695 +0.08(+2.34%)
Jun 19, 2003 3.279 3.297 3.246 3.254 485,230 -0.13(-3.97%)
Jun 18, 2003 3.384 3.413 3.366 3.388 315,592 -0.03(-0.74%)
Jun 17, 2003 3.417 3.450 3.373 3.413 396,831 -0.00(-0.11%)
Jun 16, 2003 3.359 3.428 3.341 3.417 811,838 +0.17(+5.14%)
Jun 13, 2003 3.323 3.363 3.250 3.250 873,524 -0.03(-0.89%)
Jun 12, 2003 3.272 3.312 3.246 3.279 748,223 +0.05(+1.57%)
Jun 11, 2003 3.137 3.246 3.127 3.228 738,034 +0.15(+4.71%)
Jun 10, 2003 3.068 3.087 3.043 3.083 262,718 +0.06(+2.04%)
Jun 09, 2003 3.028 3.054 2.999 3.021 655,418 -0.02(-0.60%)
Jun 06, 2003 3.058 3.083 3.014 3.039 444,473 +0.04(+1.33%)
Jun 05, 2003 2.992 3.014 2.959 2.999 401,512 -0.03(-0.84%)
Jun 04, 2003 2.989 3.025 2.956 3.025 741,889 +0.07(+2.33%)
Jun 03, 2003 2.941 2.974 2.923 2.956 428,225 +0.01(+0.25%)
Jun 02, 2003 2.941 3.025 2.934 2.949 837,724 +0.01(+0.50%)
May 30, 2003 2.890 2.978 2.890 2.934 698,929 +0.04(+1.38%)
May 29, 2003 2.887 2.938 2.887 2.894 404,542 +0.00(+0.13%)
May 28, 2003 2.843 2.923 2.843 2.890 375,901 +0.02(+0.76%)
May 27, 2003 2.785 2.890 2.785 2.869 411,702 +0.07(+2.46%)
May 23, 2003 2.800 2.872 2.792 2.800 761,442 +0.02(+0.78%)
May 22, 2003 2.745 2.785 2.731 2.778 356,349 +0.05(+2.00%)
May 21, 2003 2.694 2.731 2.687 2.723 492,114 -0.04(-1.57%)
May 20, 2003 2.796 2.796 2.738 2.767 441,443 +0.01(+0.40%)
May 19, 2003 2.829 2.836 2.723 2.756 696,726 -0.15(-5.01%)
May 16, 2003 2.821 2.920 2.821 2.901 639,997 +0.08(+2.70%)
May 15, 2003 2.778 2.865 2.778 2.825 456,314 +0.03(+1.04%)
May 14, 2003 2.821 2.829 2.771 2.796 415,832 -0.03(-0.90%)
May 13, 2003 2.847 2.861 2.800 2.821 273,182 -0.07(-2.51%)
May 12, 2003 2.825 2.901 2.814 2.894 565,642 +0.08(+2.84%)
May 09, 2003 2.734 2.851 2.734 2.814 601,167 +0.07(+2.65%)
May 08, 2003 2.774 2.782 2.702 2.742 832,491 -0.11(-3.70%)
May 07, 2003 2.938 2.938 2.821 2.847 570,599 -0.11(-3.57%)
May 06, 2003 2.920 2.989 2.916 2.952 826,433 +0.03(+1.12%)
May 05, 2003 2.894 2.949 2.887 2.920 1,212,800 +0.05(+1.90%)
May 02, 2003 2.778 2.890 2.749 2.865 684,885 +0.03(+1.15%)
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.