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 (%)
Mar 29, 2002 3.032 3.032 2.919 2.926 532,147 +0.00(+0.00%)
Mar 28, 2002 3.032 3.032 2.919 2.926 532,147 -0.09(-2.84%)
Mar 27, 2002 2.933 3.025 2.933 3.011 364,130 +0.07(+2.30%)
Mar 26, 2002 2.961 2.986 2.919 2.943 276,750 -0.04(-1.19%)
Mar 25, 2002 2.990 3.011 2.947 2.979 464,716 -0.03(-1.06%)
Mar 22, 2002 3.050 3.068 3.004 3.011 142,449 -0.06(-1.86%)
Mar 21, 2002 3.057 3.079 3.015 3.068 362,725 +0.00(+0.00%)
Mar 20, 2002 3.082 3.104 3.054 3.068 499,836 -0.03(-1.03%)
Mar 19, 2002 3.064 3.132 3.064 3.100 343,901 +0.04(+1.28%)
Mar 18, 2002 3.011 3.082 3.011 3.061 496,746 +0.04(+1.42%)
Mar 15, 2002 2.954 3.104 2.954 3.018 2,516,323 +0.03(+0.95%)
Mar 14, 2002 2.958 3.004 2.954 2.990 436,057 +0.05(+1.82%)
Mar 13, 2002 2.951 3.025 2.929 2.936 302,037 +0.02(+0.61%)
Mar 12, 2002 2.929 2.936 2.869 2.919 474,269 -0.01(-0.49%)
Mar 11, 2002 2.922 2.993 2.919 2.933 553,501 -0.02(-0.84%)
Mar 08, 2002 3.000 3.040 2.958 2.958 1,323,907 -0.06(-2.12%)
Mar 07, 2002 3.015 3.047 2.975 3.022 212,409 +0.01(+0.47%)
Mar 06, 2002 2.961 3.022 2.961 3.007 202,294 +0.06(+2.18%)
Mar 05, 2002 2.954 3.022 2.936 2.943 396,160 -0.05(-1.55%)
Mar 04, 2002 2.936 3.022 2.922 2.990 856,100 +0.06(+1.94%)
Mar 01, 2002 2.844 2.933 2.840 2.933 1,329,527 +0.09(+3.13%)
Feb 28, 2002 2.830 2.886 2.797 2.844 455,725 +0.03(+1.14%)
Feb 27, 2002 2.765 2.865 2.765 2.812 822,104 +0.10(+3.81%)
Feb 26, 2002 2.730 2.765 2.705 2.709 361,602 -0.04(-1.42%)
Feb 25, 2002 2.684 2.773 2.680 2.748 27,731,258 +0.03(+1.05%)
Feb 22, 2002 2.655 2.723 2.644 2.719 354,858 +0.06(+2.41%)
Feb 21, 2002 2.669 2.737 2.652 2.655 706,627 -0.03(-1.06%)
Feb 20, 2002 2.694 2.716 2.644 2.684 491,969 -0.00(-0.13%)
Feb 19, 2002 2.680 2.730 2.652 2.687 340,248 -0.06(-2.20%)
Feb 18, 2002 2.776 2.776 2.698 2.748 452,915 +0.00(+0.00%)
Feb 15, 2002 2.776 2.776 2.698 2.748 452,915 -0.01(-0.39%)
Feb 14, 2002 2.758 2.797 2.755 2.758 1,232,875 +0.02(+0.78%)
Feb 13, 2002 2.744 2.776 2.716 2.737 272,536 -0.00(-0.13%)
Feb 12, 2002 2.723 2.773 2.694 2.741 554,063 -0.03(-1.03%)
Feb 11, 2002 2.680 2.790 2.680 2.769 539,734 +0.05(+1.97%)
Feb 08, 2002 2.705 2.730 2.652 2.716 862,843 +0.02(+0.93%)
Feb 07, 2002 2.669 2.723 2.669 2.691 1,334,022 +0.02(+0.80%)
Feb 06, 2002 2.652 2.698 2.652 2.669 834,747 -0.01(-0.53%)
Feb 05, 2002 2.758 2.769 2.676 2.684 782,768 -0.10(-3.58%)
Feb 04, 2002 2.776 2.826 2.744 2.783 420,885 -0.01(-0.38%)
Feb 01, 2002 2.840 2.854 2.790 2.794 374,807 -0.02(-0.76%)
Jan 31, 2002 2.790 2.819 2.762 2.815 421,447 -0.04(-1.49%)
Jan 30, 2002 2.801 2.858 2.755 2.858 362,445 +0.05(+1.77%)
Jan 29, 2002 2.865 2.890 2.787 2.808 1,135,942 -0.07(-2.35%)
Jan 28, 2002 2.830 2.886 2.830 2.876 630,766 -0.01(-0.25%)
Jan 25, 2002 2.865 2.911 2.847 2.883 528,495 -0.03(-0.98%)
Jan 24, 2002 2.901 2.915 2.872 2.911 583,283 +0.00(+0.12%)
Jan 23, 2002 2.886 2.919 2.830 2.908 298,946 +0.04(+1.49%)
Jan 22, 2002 2.872 2.915 2.826 2.865 3,624,450 +0.04(+1.26%)
Jan 21, 2002 2.812 2.897 2.783 2.830 2,204,452 +0.00(+0.00%)
Jan 18, 2002 2.812 2.897 2.783 2.830 280,965 -0.01(-0.50%)
Jan 17, 2002 2.819 2.851 2.797 2.844 840,928 +0.12(+4.44%)
Jan 16, 2002 2.787 2.819 2.709 2.723 501,522 -0.10(-3.53%)
Jan 15, 2002 2.833 2.890 2.822 2.822 1,044,347 +0.11(+3.93%)
Jan 14, 2002 2.751 2.776 2.709 2.716 698,198 -0.09(-3.05%)
Jan 11, 2002 2.883 2.926 2.755 2.801 2,850,110 -0.05(-1.75%)
Jan 10, 2002 2.847 2.865 2.812 2.851 1,167,691 -0.10(-3.49%)
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.