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 30, 2004 3.424 3.471 3.359 3.435 763,645 +0.01(+0.32%)
Jul 29, 2004 3.424 3.468 3.377 3.424 840,478 -0.04(-1.26%)
Jul 28, 2004 3.439 3.486 3.370 3.468 1,065,468 -0.04(-1.24%)
Jul 27, 2004 3.511 3.530 3.468 3.511 657,346 +0.08(+2.33%)
Jul 26, 2004 3.442 3.461 3.399 3.432 905,193 -0.04(-1.25%)
Jul 23, 2004 3.540 3.551 3.453 3.475 929,152 -0.27(-7.18%)
Jul 22, 2004 3.726 3.755 3.686 3.744 485,780 +0.02(+0.59%)
Jul 21, 2004 3.773 3.795 3.711 3.722 495,419 -0.09(-2.29%)
Jul 20, 2004 3.777 3.831 3.777 3.809 316,693 -0.00(-0.10%)
Jul 19, 2004 3.813 3.838 3.787 3.813 280,893 +0.01(+0.19%)
Jul 16, 2004 3.842 3.849 3.806 3.806 443,646 +0.04(+1.06%)
Jul 15, 2004 3.806 3.813 3.762 3.766 573,904 -0.02(-0.58%)
Jul 14, 2004 3.787 3.831 3.769 3.787 317,795 -0.06(-1.51%)
Jul 13, 2004 3.842 3.871 3.816 3.846 570,324 -0.02(-0.56%)
Jul 12, 2004 3.860 3.875 3.831 3.867 596,761 +0.01(+0.19%)
Jul 09, 2004 3.813 3.860 3.802 3.860 540,307 +0.03(+0.66%)
Jul 08, 2004 3.831 3.878 3.809 3.835 595,659 -0.03(-0.66%)
Jul 07, 2004 3.831 3.893 3.824 3.860 530,944 +0.05(+1.43%)
Jul 06, 2004 3.787 3.820 3.777 3.806 951,734 -0.03(-0.76%)
Jul 02, 2004 3.802 3.856 3.795 3.835 1,280,269 +0.06(+1.64%)
Jul 01, 2004 3.816 3.831 3.751 3.773 824,230 -0.04(-1.05%)
Jun 30, 2004 3.820 3.831 3.773 3.813 388,018 -0.01(-0.19%)
Jun 29, 2004 3.824 3.853 3.813 3.820 491,013 -0.03(-0.85%)
Jun 28, 2004 3.864 3.925 3.838 3.853 780,444 +0.02(+0.57%)
Jun 25, 2004 3.816 3.882 3.816 3.831 763,094 -0.09(-2.22%)
Jun 24, 2004 3.915 3.958 3.904 3.918 440,617 +0.03(+0.65%)
Jun 23, 2004 3.882 3.907 3.846 3.893 630,634 +0.02(+0.47%)
Jun 22, 2004 3.849 3.882 3.816 3.875 333,217 -0.01(-0.28%)
Jun 21, 2004 3.893 3.933 3.878 3.885 256,935 -0.03(-0.83%)
Jun 18, 2004 3.882 3.940 3.882 3.918 693,146 +0.00(+0.00%)
Jun 17, 2004 3.849 3.944 3.849 3.918 718,482 +0.07(+1.79%)
Jun 16, 2004 3.849 3.871 3.831 3.849 324,129 -0.01(-0.38%)
Jun 15, 2004 3.827 3.918 3.827 3.864 578,861 +0.10(+2.60%)
Jun 14, 2004 3.780 3.802 3.747 3.766 568,396 -0.14(-3.53%)
Jun 10, 2004 3.846 3.936 3.846 3.904 419,412 +0.08(+2.19%)
Jun 09, 2004 3.904 3.911 3.813 3.820 627,604 -0.13(-3.40%)
Jun 08, 2004 3.925 3.962 3.904 3.954 624,850 -0.04(-1.00%)
Jun 07, 2004 3.940 4.002 3.940 3.994 597,863 +0.10(+2.52%)
Jun 04, 2004 3.856 3.933 3.856 3.896 692,045 +0.09(+2.48%)
Jun 03, 2004 3.784 3.849 3.762 3.802 1,039,306 -0.03(-0.76%)
Jun 02, 2004 3.849 3.856 3.798 3.831 601,718 +0.02(+0.57%)
Jun 01, 2004 3.795 3.827 3.773 3.809 739,136 -0.07(-1.78%)
May 28, 2004 3.885 3.896 3.849 3.878 639,997 -0.01(-0.19%)
May 27, 2004 3.900 3.940 3.871 3.885 818,447 +0.02(+0.47%)
May 26, 2004 3.853 3.904 3.813 3.867 1,721,162 +0.03(+0.66%)
May 25, 2004 3.740 3.842 3.740 3.842 827,535 +0.07(+1.83%)
May 24, 2004 3.784 3.806 3.729 3.773 540,582 +0.05(+1.46%)
May 21, 2004 3.755 3.755 3.700 3.718 2,875,856 +0.01(+0.39%)
May 20, 2004 3.704 3.729 3.678 3.704 294,387 -0.05(-1.35%)
May 19, 2004 3.791 3.824 3.747 3.755 553,250 +0.12(+3.19%)
May 18, 2004 3.609 3.675 3.609 3.639 563,164 +0.03(+0.80%)
May 17, 2004 3.602 3.628 3.588 3.609 557,656 -0.02(-0.60%)
May 14, 2004 3.617 3.675 3.606 3.631 586,296 -0.01(-0.30%)
May 13, 2004 3.686 3.700 3.631 3.642 765,297 -0.04(-1.08%)
May 12, 2004 3.729 3.740 3.639 3.682 1,509,115 -0.00(-0.10%)
May 11, 2004 3.642 3.715 3.631 3.686 590,703 +0.05(+1.40%)
May 10, 2004 3.631 3.649 3.580 3.635 820,099 -0.08(-2.05%)
May 07, 2004 3.766 3.777 3.697 3.711 577,484 -0.23(-5.81%)
May 06, 2004 3.885 3.940 3.827 3.940 1,004,883 -0.01(-0.18%)
May 05, 2004 3.936 3.969 3.907 3.947 1,815,620 +0.05(+1.21%)
May 04, 2004 3.882 3.936 3.853 3.900 799,996 -0.01(-0.19%)
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.