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

Banco Santander ADR (NY: SAN )

4.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2006 6.508 6.526 6.473 6.505 1,361,885 +0.05(+0.77%)
Nov 29, 2006 6.465 6.487 6.423 6.455 927,689 +0.09(+1.40%)
Nov 28, 2006 6.305 6.376 6.291 6.366 869,234 +0.04(+0.56%)
Nov 27, 2006 6.437 6.437 6.316 6.330 2,050,415 -0.16(-2.47%)
Nov 24, 2006 6.508 6.529 6.487 6.490 610,684 -0.13(-1.94%)
Nov 22, 2006 6.626 6.650 6.604 6.618 5,357,610 +0.14(+2.09%)
Nov 21, 2006 6.462 6.512 6.451 6.483 1,099,119 +0.08(+1.22%)
Nov 20, 2006 6.373 6.426 6.373 6.405 643,003 +0.03(+0.50%)
Nov 17, 2006 6.291 6.376 6.280 6.373 833,824 +0.03(+0.45%)
Nov 16, 2006 6.348 6.362 6.316 6.344 917,853 -0.01(-0.11%)
Nov 15, 2006 6.330 6.373 6.323 6.352 1,243,851 -0.02(-0.39%)
Nov 14, 2006 6.369 6.384 6.315 6.376 2,535,197 +0.06(+0.90%)
Nov 13, 2006 6.344 6.359 6.320 6.320 705,673 -0.00(-0.06%)
Nov 10, 2006 6.323 6.341 6.291 6.323 999,914 -0.01(-0.11%)
Nov 09, 2006 6.348 6.384 6.327 6.330 1,587,554 +0.02(+0.40%)
Nov 08, 2006 6.263 6.316 6.252 6.305 1,717,672 +0.04(+0.68%)
Nov 07, 2006 6.238 6.312 6.234 6.263 4,142,424 +0.09(+1.38%)
Nov 06, 2006 6.102 6.177 6.095 6.177 733,776 +0.14(+2.30%)
Nov 03, 2006 6.081 6.095 6.010 6.038 905,487 +0.00(+0.06%)
Nov 02, 2006 6.042 6.053 6.003 6.035 1,294,437 -0.06(-1.05%)
Nov 01, 2006 6.152 6.181 6.095 6.099 1,385,211 +0.01(+0.12%)
Oct 31, 2006 6.113 6.170 6.092 6.092 2,523,394 -0.00(-0.06%)
Oct 30, 2006 6.074 6.124 6.070 6.095 537,053 -0.01(-0.23%)
Oct 27, 2006 6.135 6.135 6.088 6.110 700,333 +0.00(+0.00%)
Oct 26, 2006 6.106 6.135 6.067 6.110 1,449,567 +0.00(+0.00%)
Oct 25, 2006 6.053 6.120 6.053 6.110 1,701,935 +0.09(+1.42%)
Oct 24, 2006 6.006 6.038 5.982 6.024 661,551 -0.02(-0.35%)
Oct 23, 2006 5.978 6.049 5.960 6.046 585,953 +0.05(+0.77%)
Oct 20, 2006 5.971 6.024 5.946 5.999 586,515 +0.04(+0.60%)
Oct 19, 2006 5.949 5.985 5.932 5.964 570,496 +0.09(+1.58%)
Oct 18, 2006 5.882 5.896 5.832 5.871 910,546 +0.04(+0.67%)
Oct 17, 2006 5.832 5.843 5.793 5.832 712,699 -0.13(-2.15%)
Oct 16, 2006 5.932 5.971 5.917 5.960 608,998 -0.05(-0.77%)
Oct 13, 2006 5.974 6.031 5.960 6.006 1,076,074 +0.00(+0.00%)
Oct 12, 2006 5.978 6.021 5.953 6.006 1,359,918 +0.17(+2.93%)
Oct 11, 2006 5.850 5.875 5.814 5.836 745,299 -0.04(-0.73%)
Oct 10, 2006 5.821 5.900 5.814 5.878 1,110,360 +0.08(+1.41%)
Oct 09, 2006 5.768 5.821 5.768 5.796 634,291 +0.06(+0.99%)
Oct 06, 2006 5.732 5.764 5.693 5.740 990,921 +0.01(+0.19%)
Oct 05, 2006 5.704 5.740 5.697 5.729 2,049,572 +0.02(+0.44%)
Oct 04, 2006 5.629 5.711 5.629 5.704 3,068,878 +0.06(+1.14%)
Oct 03, 2006 5.626 5.654 5.594 5.640 755,697 +0.01(+0.13%)
Oct 02, 2006 5.622 5.672 5.619 5.633 572,744 +0.01(+0.25%)
Sep 29, 2006 5.626 5.640 5.619 5.619 775,650 -0.02(-0.32%)
Sep 28, 2006 5.651 5.654 5.611 5.636 487,592 -0.01(-0.25%)
Sep 27, 2006 5.583 5.658 5.583 5.651 1,041,507 +0.04(+0.70%)
Sep 26, 2006 5.572 5.626 5.562 5.611 2,272,431 -0.04(-0.69%)
Sep 25, 2006 5.597 5.654 5.551 5.651 1,896,690 +0.03(+0.57%)
Sep 22, 2006 5.636 5.643 5.611 5.619 952,701 -0.03(-0.50%)
Sep 21, 2006 5.654 5.679 5.622 5.647 1,700,248 +0.03(+0.51%)
Sep 20, 2006 5.569 5.633 5.569 5.619 1,972,850 +0.10(+1.87%)
Sep 19, 2006 5.544 5.547 5.498 5.515 3,159,933 -0.06(-1.02%)
Sep 18, 2006 5.547 5.572 5.526 5.572 6,636,872 +0.06(+1.10%)
Sep 15, 2006 5.540 5.540 5.512 5.512 363,094 -0.04(-0.64%)
Sep 14, 2006 5.505 5.555 5.505 5.547 651,715 +0.03(+0.58%)
Sep 13, 2006 5.494 5.551 5.480 5.515 1,166,005 +0.01(+0.19%)
Sep 12, 2006 5.441 5.505 5.423 5.505 2,653,512 +0.10(+1.78%)
Sep 11, 2006 5.391 5.419 5.366 5.409 472,135 -0.01(-0.20%)
Sep 08, 2006 5.391 5.419 5.377 5.419 682,909 +0.01(+0.13%)
Sep 07, 2006 5.409 5.441 5.387 5.412 1,031,390 -0.07(-1.23%)
Sep 06, 2006 5.490 5.501 5.451 5.480 2,684,706 -0.09(-1.53%)
Sep 05, 2006 5.533 5.569 5.526 5.565 1,962,171 +0.04(+0.64%)
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.