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 (%)
Mar 31, 2003 2.309 2.346 2.295 2.309 367,364 -0.03(-1.09%)
Mar 28, 2003 2.324 2.408 2.324 2.335 335,144 -0.06(-2.58%)
Mar 27, 2003 2.371 2.433 2.360 2.397 1,188,290 -0.05(-2.22%)
Mar 26, 2003 2.447 2.451 2.378 2.451 313,940 -0.02(-0.74%)
Mar 25, 2003 2.364 2.469 2.360 2.469 366,263 +0.16(+6.92%)
Mar 24, 2003 2.397 2.415 2.306 2.309 446,400 -0.21(-8.49%)
Mar 21, 2003 2.433 2.571 2.429 2.524 1,403,642 +0.17(+7.09%)
Mar 20, 2003 2.346 2.393 2.299 2.357 367,915 -0.03(-1.07%)
Mar 19, 2003 2.386 2.418 2.335 2.382 467,605 +0.01(+0.46%)
Mar 18, 2003 2.360 2.404 2.339 2.371 1,352,971 +0.05(+2.03%)
Mar 17, 2003 2.182 2.360 2.182 2.324 1,004,057 +0.09(+3.90%)
Mar 14, 2003 2.233 2.284 2.193 2.237 1,135,141 +0.09(+4.05%)
Mar 13, 2003 2.073 2.150 2.044 2.150 1,093,833 +0.09(+4.23%)
Mar 12, 2003 2.073 2.077 1.997 2.063 534,248 -0.06(-2.91%)
Mar 11, 2003 2.135 2.146 2.092 2.124 305,403 +0.01(+0.69%)
Mar 10, 2003 2.142 2.146 2.081 2.110 699,480 -0.08(-3.81%)
Mar 07, 2003 2.182 2.226 2.182 2.193 558,758 -0.05(-2.27%)
Mar 06, 2003 2.215 2.273 2.211 2.244 310,910 -0.06(-2.68%)
Mar 05, 2003 2.255 2.324 2.251 2.306 473,113 +0.05(+2.42%)
Mar 04, 2003 2.259 2.313 2.237 2.251 705,263 -0.08(-3.58%)
Mar 03, 2003 2.375 2.393 2.317 2.335 315,867 +0.03(+1.42%)
Feb 28, 2003 2.295 2.346 2.291 2.302 738,585 +0.08(+3.43%)
Feb 27, 2003 2.179 2.251 2.179 2.226 597,312 +0.11(+4.97%)
Feb 26, 2003 2.161 2.168 2.110 2.121 557,105 -0.06(-2.83%)
Feb 25, 2003 2.164 2.204 2.113 2.182 675,521 -0.04(-1.96%)
Feb 24, 2003 2.266 2.270 2.211 2.226 484,679 -0.09(-3.77%)
Feb 21, 2003 2.244 2.339 2.244 2.313 741,614 +0.05(+2.41%)
Feb 20, 2003 2.317 2.324 2.251 2.259 229,671 -0.04(-1.74%)
Feb 19, 2003 2.353 2.353 2.280 2.299 380,032 -0.06(-2.62%)
Feb 18, 2003 2.328 2.382 2.328 2.360 1,057,757 +0.07(+3.01%)
Feb 14, 2003 2.168 2.306 2.168 2.291 1,006,260 +0.10(+4.47%)
Feb 13, 2003 2.157 2.197 2.142 2.193 775,211 +0.04(+1.85%)
Feb 12, 2003 2.186 2.186 2.128 2.153 540,582 -0.06(-2.63%)
Feb 11, 2003 2.190 2.244 2.186 2.211 331,840 +0.06(+2.70%)
Feb 10, 2003 2.164 2.193 2.142 2.153 365,988 -0.05(-2.47%)
Feb 07, 2003 2.230 2.237 2.193 2.208 1,859,957 -0.03(-1.30%)
Feb 06, 2003 2.259 2.280 2.219 2.237 927,500 -0.05(-2.07%)
Feb 05, 2003 2.230 2.335 2.230 2.284 520,754 +0.05(+2.44%)
Feb 04, 2003 2.259 2.270 2.215 2.230 485,780 +0.01(+0.66%)
Feb 03, 2003 2.244 2.302 2.215 2.215 337,347 -0.07(-2.87%)
Jan 31, 2003 2.255 2.306 2.211 2.280 784,299 -0.01(-0.32%)
Jan 30, 2003 2.324 2.324 2.280 2.288 1,306,982 -0.05(-2.02%)
Jan 29, 2003 2.182 2.378 2.182 2.335 1,637,445 +0.00(+0.00%)
Jan 28, 2003 2.353 2.378 2.306 2.335 616,864 -0.03(-1.23%)
Jan 27, 2003 2.375 2.433 2.313 2.364 833,042 -0.04(-1.51%)
Jan 24, 2003 2.487 2.487 2.400 2.400 627,329 -0.12(-4.62%)
Jan 23, 2003 2.520 2.527 2.455 2.516 1,194,073 +0.06(+2.36%)
Jan 22, 2003 2.477 2.506 2.451 2.458 910,976 -0.07(-2.59%)
Jan 21, 2003 2.575 2.578 2.520 2.524 592,630 -0.06(-2.25%)
Jan 17, 2003 2.647 2.651 2.553 2.582 679,928 -0.11(-3.92%)
Jan 16, 2003 2.698 2.709 2.676 2.687 542,785 -0.00(-0.13%)
Jan 15, 2003 2.731 2.749 2.673 2.691 989,737 -0.06(-2.24%)
Jan 14, 2003 2.694 2.756 2.676 2.752 718,206 +0.06(+2.16%)
Jan 13, 2003 2.698 2.720 2.684 2.694 378,105 +0.03(+0.95%)
Jan 10, 2003 2.622 2.691 2.622 2.669 430,979 +0.02(+0.69%)
Jan 09, 2003 2.607 2.676 2.578 2.651 2,400,264 +0.06(+2.24%)
Jan 08, 2003 2.611 2.647 2.593 2.593 628,981 +0.00(+0.14%)
Jan 07, 2003 2.611 2.647 2.560 2.589 492,940 -0.04(-1.66%)
Jan 06, 2003 2.600 2.636 2.549 2.633 1,321,302 +0.07(+2.69%)
Jan 03, 2003 2.585 2.593 2.546 2.564 531,495 -0.04(-1.40%)
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.