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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.356 3.403 3.292 3.367 779,116 +0.01(+0.32%)
Jul 29, 2004 3.356 3.399 3.310 3.356 857,505 -0.04(-1.26%)
Jul 28, 2004 3.371 3.417 3.303 3.399 1,087,054 -0.04(-1.24%)
Jul 27, 2004 3.442 3.459 3.399 3.442 670,663 +0.08(+2.33%)
Jul 26, 2004 3.374 3.392 3.331 3.363 923,532 -0.04(-1.25%)
Jul 23, 2004 3.470 3.481 3.385 3.406 947,976 -0.26(-7.18%)
Jul 22, 2004 3.652 3.680 3.613 3.669 495,622 +0.02(+0.59%)
Jul 21, 2004 3.698 3.719 3.637 3.648 505,456 -0.09(-2.29%)
Jul 20, 2004 3.702 3.755 3.702 3.734 323,109 -0.00(-0.10%)
Jul 19, 2004 3.737 3.762 3.712 3.737 286,584 +0.01(+0.19%)
Jul 16, 2004 3.766 3.773 3.730 3.730 452,634 +0.04(+1.06%)
Jul 15, 2004 3.730 3.737 3.687 3.691 585,531 -0.02(-0.58%)
Jul 14, 2004 3.712 3.755 3.694 3.712 324,233 -0.06(-1.51%)
Jul 13, 2004 3.766 3.794 3.741 3.769 581,878 -0.02(-0.56%)
Jul 12, 2004 3.783 3.798 3.755 3.791 608,851 +0.01(+0.19%)
Jul 09, 2004 3.737 3.783 3.726 3.783 551,253 +0.02(+0.66%)
Jul 08, 2004 3.755 3.801 3.734 3.758 607,727 -0.02(-0.66%)
Jul 07, 2004 3.755 3.815 3.748 3.783 541,700 +0.05(+1.43%)
Jul 06, 2004 3.712 3.744 3.702 3.730 971,015 -0.03(-0.76%)
Jul 02, 2004 3.726 3.780 3.719 3.758 1,306,206 +0.06(+1.64%)
Jul 01, 2004 3.741 3.755 3.677 3.698 840,928 -0.04(-1.05%)
Jun 30, 2004 3.744 3.755 3.698 3.737 395,879 -0.01(-0.19%)
Jun 29, 2004 3.748 3.776 3.737 3.744 500,960 -0.03(-0.85%)
Jun 28, 2004 3.787 3.847 3.762 3.776 796,255 +0.02(+0.57%)
Jun 25, 2004 3.741 3.805 3.741 3.755 778,554 -0.09(-2.22%)
Jun 24, 2004 3.837 3.879 3.826 3.840 449,544 +0.02(+0.65%)
Jun 23, 2004 3.805 3.830 3.769 3.815 643,410 +0.02(+0.47%)
Jun 22, 2004 3.773 3.805 3.741 3.798 339,967 -0.01(-0.28%)
Jun 21, 2004 3.815 3.855 3.801 3.808 262,140 -0.03(-0.83%)
Jun 18, 2004 3.805 3.862 3.805 3.840 707,189 +0.00(+0.00%)
Jun 17, 2004 3.773 3.865 3.773 3.840 733,038 +0.07(+1.79%)
Jun 16, 2004 3.773 3.794 3.755 3.773 330,695 -0.01(-0.38%)
Jun 15, 2004 3.751 3.840 3.751 3.787 590,588 +0.10(+2.60%)
Jun 14, 2004 3.705 3.726 3.673 3.691 579,912 -0.14(-3.53%)
Jun 10, 2004 3.769 3.858 3.769 3.826 427,909 +0.08(+2.19%)
Jun 09, 2004 3.826 3.833 3.737 3.744 640,319 -0.13(-3.40%)
Jun 08, 2004 3.847 3.883 3.826 3.876 637,509 -0.04(-1.00%)
Jun 07, 2004 3.862 3.922 3.862 3.915 609,975 +0.10(+2.52%)
Jun 04, 2004 3.780 3.855 3.780 3.819 706,065 +0.09(+2.48%)
Jun 03, 2004 3.709 3.773 3.687 3.726 1,060,362 -0.03(-0.76%)
Jun 02, 2004 3.773 3.780 3.723 3.755 613,908 +0.02(+0.57%)
Jun 01, 2004 3.719 3.751 3.698 3.734 754,110 -0.07(-1.78%)
May 28, 2004 3.808 3.819 3.773 3.801 652,962 -0.01(-0.19%)
May 27, 2004 3.823 3.862 3.794 3.808 835,028 +0.02(+0.47%)
May 26, 2004 3.776 3.826 3.737 3.791 1,756,032 +0.02(+0.66%)
May 25, 2004 3.666 3.766 3.666 3.766 844,300 +0.07(+1.83%)
May 24, 2004 3.709 3.730 3.655 3.698 551,534 +0.05(+1.46%)
May 21, 2004 3.680 3.680 3.627 3.645 2,934,118 +0.01(+0.39%)
May 20, 2004 3.630 3.655 3.605 3.630 300,351 -0.05(-1.35%)
May 19, 2004 3.716 3.748 3.673 3.680 564,458 +0.11(+3.19%)
May 18, 2004 3.538 3.602 3.538 3.566 574,573 +0.03(+0.80%)
May 17, 2004 3.531 3.556 3.516 3.538 568,954 -0.02(-0.60%)
May 14, 2004 3.545 3.602 3.534 3.559 598,174 -0.01(-0.30%)
May 13, 2004 3.613 3.627 3.559 3.570 780,802 -0.04(-1.08%)
May 12, 2004 3.655 3.666 3.566 3.609 1,539,688 -0.00(-0.10%)
May 11, 2004 3.570 3.641 3.559 3.613 602,670 +0.05(+1.40%)
May 10, 2004 3.559 3.577 3.509 3.563 836,714 -0.07(-2.05%)
May 07, 2004 3.691 3.702 3.623 3.637 589,183 -0.22(-5.81%)
May 06, 2004 3.808 3.862 3.751 3.862 1,025,241 -0.01(-0.18%)
May 05, 2004 3.858 3.890 3.830 3.869 1,852,403 +0.05(+1.21%)
May 04, 2004 3.805 3.858 3.776 3.823 816,203 -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.