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 (%)
Oct 29, 2004 4.027 4.071 4.013 4.060 608,603 +0.06(+1.54%)
Oct 28, 2004 3.958 4.020 3.958 3.998 441,994 +0.05(+1.29%)
Oct 27, 2004 3.904 3.983 3.889 3.947 651,838 +0.00(+0.00%)
Oct 26, 2004 3.918 3.954 3.900 3.947 497,347 +0.03(+0.74%)
Oct 25, 2004 3.907 3.933 3.875 3.918 337,623 +0.01(+0.19%)
Oct 22, 2004 3.933 3.951 3.900 3.911 3,451,413 +0.00(+0.00%)
Oct 21, 2004 3.911 3.922 3.889 3.911 581,890 +0.04(+0.94%)
Oct 20, 2004 3.871 3.900 3.853 3.875 361,857 +0.04(+1.04%)
Oct 19, 2004 3.856 3.885 3.827 3.835 478,070 -0.03(-0.75%)
Oct 18, 2004 3.842 3.878 3.838 3.864 710,771 +0.03(+0.76%)
Oct 15, 2004 3.820 3.875 3.795 3.835 1,652,591 +0.08(+2.03%)
Oct 14, 2004 3.751 3.809 3.729 3.758 975,692 +0.03(+0.88%)
Oct 13, 2004 3.718 3.740 3.700 3.726 535,075 +0.03(+0.79%)
Oct 12, 2004 3.678 3.722 3.668 3.697 1,043,437 -0.05(-1.26%)
Oct 11, 2004 3.733 3.758 3.733 3.744 279,516 +0.02(+0.49%)
Oct 08, 2004 3.700 3.758 3.700 3.726 442,820 +0.03(+0.79%)
Oct 07, 2004 3.686 3.722 3.660 3.697 1,333,143 -0.00(-0.10%)
Oct 06, 2004 3.639 3.715 3.639 3.700 833,593 +0.05(+1.29%)
Oct 05, 2004 3.646 3.678 3.646 3.653 572,527 -0.01(-0.30%)
Oct 04, 2004 3.642 3.678 3.631 3.664 503,130 +0.05(+1.41%)
Oct 01, 2004 3.562 3.631 3.562 3.613 437,037 +0.06(+1.74%)
Sep 30, 2004 3.559 3.580 3.544 3.551 544,162 +0.00(+0.10%)
Sep 29, 2004 3.519 3.559 3.519 3.548 985,881 +0.03(+0.83%)
Sep 28, 2004 3.482 3.530 3.479 3.519 989,737 +0.04(+1.04%)
Sep 27, 2004 3.446 3.501 3.446 3.482 532,321 +0.00(+0.00%)
Sep 24, 2004 3.501 3.508 3.468 3.482 376,728 -0.01(-0.31%)
Sep 23, 2004 3.511 3.511 3.486 3.493 500,101 -0.00(-0.10%)
Sep 22, 2004 3.526 3.526 3.482 3.497 371,220 -0.09(-2.43%)
Sep 21, 2004 3.551 3.584 3.522 3.584 575,832 +0.08(+2.17%)
Sep 20, 2004 3.471 3.548 3.471 3.508 584,919 -0.07(-1.83%)
Sep 17, 2004 3.570 3.588 3.548 3.573 376,452 -0.01(-0.40%)
Sep 16, 2004 3.544 3.595 3.544 3.588 419,688 +0.03(+0.82%)
Sep 15, 2004 3.566 3.599 3.519 3.559 732,802 -0.11(-3.07%)
Sep 14, 2004 3.642 3.697 3.642 3.671 706,915 +0.02(+0.50%)
Sep 13, 2004 3.642 3.700 3.642 3.653 337,347 -0.01(-0.40%)
Sep 10, 2004 3.657 3.704 3.642 3.668 465,677 +0.05(+1.30%)
Sep 09, 2004 3.609 3.642 3.595 3.620 594,558 -0.03(-0.70%)
Sep 08, 2004 3.573 3.664 3.573 3.646 354,421 -0.01(-0.40%)
Sep 07, 2004 3.609 3.678 3.609 3.660 583,543 +0.02(+0.60%)
Sep 03, 2004 3.639 3.653 3.595 3.639 418,586 -0.01(-0.30%)
Sep 02, 2004 3.595 3.668 3.595 3.649 405,643 +0.05(+1.41%)
Sep 01, 2004 3.584 3.635 3.584 3.599 330,738 +0.01(+0.41%)
Aug 31, 2004 3.540 3.599 3.540 3.584 563,990 +0.09(+2.71%)
Aug 30, 2004 3.482 3.533 3.479 3.490 381,960 -0.02(-0.52%)
Aug 27, 2004 3.486 3.519 3.464 3.508 297,967 +0.00(+0.10%)
Aug 26, 2004 3.490 3.522 3.471 3.504 269,878 +0.00(+0.00%)
Aug 25, 2004 3.475 3.511 3.442 3.504 2,691,072 +0.02(+0.63%)
Aug 24, 2004 3.504 3.508 3.453 3.482 2,086,324 -0.04(-1.13%)
Aug 23, 2004 3.540 3.559 3.508 3.522 466,228 -0.00(-0.10%)
Aug 20, 2004 3.533 3.537 3.493 3.526 783,473 -0.04(-1.12%)
Aug 19, 2004 3.559 3.577 3.540 3.566 344,232 +0.01(+0.31%)
Aug 18, 2004 3.515 3.577 3.497 3.555 463,199 +0.03(+0.72%)
Aug 17, 2004 3.508 3.540 3.486 3.530 364,335 +0.01(+0.31%)
Aug 16, 2004 3.471 3.530 3.450 3.519 659,274 +0.05(+1.36%)
Aug 13, 2004 3.479 3.497 3.319 3.471 1,247,223 +0.00(+0.00%)
Aug 12, 2004 3.453 3.486 3.435 3.471 749,050 -0.01(-0.42%)
Aug 11, 2004 3.490 3.497 3.424 3.486 339,000 -0.03(-0.83%)
Aug 10, 2004 3.511 3.526 3.482 3.515 379,206 +0.03(+0.73%)
Aug 09, 2004 3.493 3.497 3.450 3.490 424,645 +0.02(+0.52%)
Aug 06, 2004 3.486 3.530 3.468 3.471 346,711 +0.03(+0.84%)
Aug 05, 2004 3.482 3.497 3.432 3.442 263,544 -0.02(-0.63%)
Aug 04, 2004 3.446 3.479 3.413 3.464 391,323 +0.01(+0.32%)
Aug 03, 2004 3.468 3.508 3.432 3.453 589,876 -0.03(-0.73%)
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.