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

Banco Santander ADR (NY: SAN )

4.815 -0.225 (-4.46%)
Streaming Delayed Price Updated: 12:59 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, 2006 5.209 5.216 5.167 5.202 1,063,709 -0.01(-0.14%)
Feb 27, 2006 5.170 5.224 5.167 5.209 1,653,878 +0.04(+0.69%)
Feb 24, 2006 5.174 5.192 5.145 5.174 761,318 -0.02(-0.48%)
Feb 23, 2006 5.220 5.238 5.195 5.199 903,520 +0.00(+0.07%)
Feb 22, 2006 5.124 5.213 5.124 5.195 1,263,804 +0.14(+2.67%)
Feb 21, 2006 5.106 5.110 5.060 5.060 671,106 -0.07(-1.32%)
Feb 17, 2006 5.103 5.131 5.087 5.128 1,079,447 +0.04(+0.84%)
Feb 16, 2006 5.049 5.092 5.031 5.085 739,397 +0.04(+0.70%)
Feb 15, 2006 5.060 5.113 5.042 5.049 971,249 -0.04(-0.84%)
Feb 14, 2006 5.035 5.095 5.003 5.092 838,040 +0.05(+1.06%)
Feb 13, 2006 4.996 5.049 4.996 5.039 761,599 +0.04(+0.85%)
Feb 10, 2006 5.042 5.060 4.975 4.996 1,361,042 -0.04(-0.71%)
Feb 09, 2006 5.049 5.067 5.023 5.031 718,601 -0.04(-0.70%)
Feb 08, 2006 5.010 5.081 4.996 5.067 1,164,600 +0.08(+1.57%)
Feb 07, 2006 5.014 5.042 4.975 4.989 1,534,720 +0.00(+0.00%)
Feb 06, 2006 4.989 5.031 4.978 4.989 1,479,075 +0.00(+0.07%)
Feb 03, 2006 4.957 5.031 4.939 4.985 1,097,995 -0.04(-0.85%)
Feb 02, 2006 5.074 5.088 5.017 5.028 1,007,502 -0.07(-1.40%)
Feb 01, 2006 5.074 5.120 5.060 5.099 855,183 +0.02(+0.42%)
Jan 31, 2006 5.046 5.110 5.042 5.078 1,320,292 +0.07(+1.49%)
Jan 30, 2006 4.975 5.014 4.971 5.003 1,186,239 +0.01(+0.21%)
Jan 27, 2006 4.975 5.010 4.975 4.992 873,169 -0.01(-0.21%)
Jan 26, 2006 4.999 5.035 4.982 5.003 848,438 +0.09(+1.88%)
Jan 25, 2006 4.889 4.928 4.864 4.910 1,011,156 +0.06(+1.17%)
Jan 24, 2006 4.811 4.864 4.811 4.854 771,154 +0.03(+0.66%)
Jan 23, 2006 4.800 4.832 4.789 4.822 598,318 +0.09(+1.88%)
Jan 20, 2006 4.818 4.822 4.725 4.733 707,640 -0.07(-1.55%)
Jan 19, 2006 4.793 4.832 4.779 4.807 624,736 +0.02(+0.45%)
Jan 18, 2006 4.779 4.800 4.747 4.786 993,732 -0.04(-0.81%)
Jan 17, 2006 4.839 4.839 4.797 4.825 593,822 -0.04(-0.73%)
Jan 13, 2006 4.857 4.875 4.832 4.861 485,905 -0.02(-0.44%)
Jan 12, 2006 4.907 4.910 4.875 4.882 816,119 -0.03(-0.58%)
Jan 11, 2006 4.871 4.921 4.861 4.910 836,634 +0.07(+1.40%)
Jan 10, 2006 4.839 4.857 4.825 4.843 1,212,094 -0.04(-0.73%)
Jan 09, 2006 4.868 4.878 4.822 4.878 947,361 -0.06(-1.15%)
Jan 06, 2006 4.882 4.942 4.882 4.935 607,030 +0.07(+1.46%)
Jan 05, 2006 4.878 4.882 4.857 4.864 972,654 -0.03(-0.58%)
Jan 04, 2006 4.850 4.893 4.843 4.893 1,060,618 +0.06(+1.33%)
Jan 03, 2006 4.761 4.846 4.750 4.829 1,973,693 +0.14(+2.88%)
Dec 30, 2005 4.658 4.704 4.658 4.693 459,769 +0.00(+0.08%)
Dec 29, 2005 4.697 4.718 4.690 4.690 508,669 -0.01(-0.15%)
Dec 28, 2005 4.718 4.733 4.626 4.697 632,604 +0.01(+0.23%)
Dec 27, 2005 4.704 4.715 4.683 4.686 366,466 -0.01(-0.23%)
Dec 23, 2005 4.711 4.711 4.686 4.697 446,561 +0.00(+0.00%)
Dec 22, 2005 4.686 4.708 4.679 4.697 695,275 +0.04(+0.92%)
Dec 21, 2005 4.640 4.665 4.629 4.654 511,760 +0.05(+1.00%)
Dec 20, 2005 4.626 4.626 4.590 4.608 457,521 -0.02(-0.54%)
Dec 19, 2005 4.661 4.676 4.629 4.633 496,585 -0.02(-0.53%)
Dec 16, 2005 4.668 4.693 4.658 4.658 506,140 +0.07(+1.55%)
Dec 15, 2005 4.604 4.604 4.562 4.587 406,092 -0.05(-1.00%)
Dec 14, 2005 4.644 4.658 4.615 4.633 657,335 +0.00(+0.08%)
Dec 13, 2005 4.601 4.658 4.580 4.629 1,134,529 +0.04(+0.77%)
Dec 12, 2005 4.590 4.622 4.583 4.594 687,406 +0.06(+1.33%)
Dec 09, 2005 4.494 4.551 4.494 4.533 552,510 +0.04(+0.95%)
Dec 08, 2005 4.459 4.530 4.455 4.491 1,878,704 +0.02(+0.48%)
Dec 07, 2005 4.487 4.505 4.455 4.469 383,890 -0.02(-0.55%)
Dec 06, 2005 4.487 4.515 4.476 4.494 692,464 -0.01(-0.32%)
Dec 05, 2005 4.526 4.537 4.480 4.508 501,924 -0.05(-1.09%)
Dec 02, 2005 4.562 4.572 4.526 4.558 538,458 -0.02(-0.47%)
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.