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 (%)
Oct 31, 2006 6.239 6.297 6.217 6.217 2,472,691 -0.00(-0.06%)
Oct 30, 2006 6.199 6.249 6.195 6.220 526,262 -0.01(-0.23%)
Oct 27, 2006 6.260 6.260 6.213 6.235 686,262 +0.00(+0.00%)
Oct 26, 2006 6.231 6.260 6.191 6.235 1,420,441 +0.00(+0.00%)
Oct 25, 2006 6.177 6.246 6.177 6.235 1,667,737 +0.09(+1.42%)
Oct 24, 2006 6.130 6.162 6.104 6.148 648,258 -0.02(-0.35%)
Oct 23, 2006 6.101 6.173 6.082 6.170 574,179 +0.05(+0.77%)
Oct 20, 2006 6.093 6.148 6.068 6.122 574,730 +0.04(+0.60%)
Oct 19, 2006 6.071 6.108 6.053 6.086 559,033 +0.09(+1.58%)
Oct 18, 2006 6.002 6.017 5.952 5.992 892,250 +0.04(+0.67%)
Oct 17, 2006 5.952 5.963 5.912 5.952 698,378 -0.13(-2.15%)
Oct 16, 2006 6.053 6.093 6.039 6.082 596,761 -0.05(-0.77%)
Oct 13, 2006 6.097 6.155 6.082 6.130 1,054,453 +0.00(+0.00%)
Oct 12, 2006 6.101 6.144 6.075 6.130 1,332,593 +0.17(+2.93%)
Oct 11, 2006 5.970 5.995 5.933 5.955 730,323 -0.04(-0.73%)
Oct 10, 2006 5.941 6.021 5.934 5.999 1,088,050 +0.08(+1.41%)
Oct 09, 2006 5.886 5.941 5.886 5.915 621,546 +0.06(+0.99%)
Oct 06, 2006 5.850 5.883 5.810 5.857 971,011 +0.01(+0.19%)
Oct 05, 2006 5.821 5.857 5.814 5.846 2,008,390 +0.03(+0.44%)
Oct 04, 2006 5.745 5.828 5.745 5.821 3,007,215 +0.07(+1.14%)
Oct 03, 2006 5.741 5.770 5.708 5.756 740,513 +0.01(+0.13%)
Oct 02, 2006 5.737 5.788 5.734 5.748 561,236 +0.01(+0.25%)
Sep 29, 2006 5.741 5.756 5.734 5.734 760,065 -0.02(-0.32%)
Sep 28, 2006 5.766 5.770 5.727 5.752 477,794 -0.01(-0.25%)
Sep 27, 2006 5.697 5.774 5.697 5.766 1,020,580 +0.04(+0.70%)
Sep 26, 2006 5.687 5.741 5.676 5.727 2,226,771 -0.04(-0.69%)
Sep 25, 2006 5.712 5.770 5.665 5.766 1,858,580 +0.03(+0.57%)
Sep 22, 2006 5.752 5.759 5.727 5.734 933,558 -0.03(-0.50%)
Sep 21, 2006 5.770 5.795 5.737 5.763 1,666,085 +0.03(+0.51%)
Sep 20, 2006 5.683 5.748 5.683 5.734 1,933,209 +0.11(+1.87%)
Sep 19, 2006 5.658 5.661 5.610 5.628 3,096,440 -0.06(-1.02%)
Sep 18, 2006 5.661 5.687 5.639 5.687 6,503,516 +0.06(+1.10%)
Sep 15, 2006 5.654 5.654 5.625 5.625 355,798 -0.04(-0.64%)
Sep 14, 2006 5.618 5.668 5.618 5.661 638,620 +0.03(+0.58%)
Sep 13, 2006 5.607 5.665 5.592 5.628 1,142,576 +0.01(+0.19%)
Sep 12, 2006 5.552 5.618 5.534 5.618 2,600,194 +0.10(+1.78%)
Sep 11, 2006 5.501 5.530 5.476 5.520 462,648 -0.01(-0.20%)
Sep 08, 2006 5.501 5.530 5.487 5.530 669,188 +0.01(+0.13%)
Sep 07, 2006 5.520 5.552 5.498 5.523 1,010,666 -0.07(-1.23%)
Sep 06, 2006 5.603 5.614 5.563 5.592 2,630,762 -0.09(-1.53%)
Sep 05, 2006 5.647 5.683 5.639 5.679 1,922,745 +0.04(+0.64%)
Sep 01, 2006 5.647 5.672 5.628 5.643 400,411 -0.01(-0.19%)
Aug 31, 2006 5.658 5.672 5.639 5.654 486,882 -0.03(-0.57%)
Aug 30, 2006 5.676 5.690 5.658 5.687 2,314,068 +0.03(+0.45%)
Aug 29, 2006 5.665 5.676 5.599 5.661 677,449 +0.03(+0.58%)
Aug 28, 2006 5.563 5.654 5.563 5.628 596,761 +0.07(+1.17%)
Aug 25, 2006 5.556 5.581 5.534 5.563 410,325 -0.01(-0.13%)
Aug 24, 2006 5.621 5.636 5.559 5.570 1,076,208 -0.01(-0.26%)
Aug 23, 2006 5.592 5.610 5.563 5.585 1,807,909 -0.03(-0.45%)
Aug 22, 2006 5.589 5.625 5.581 5.610 712,974 -0.04(-0.71%)
Aug 21, 2006 5.654 5.683 5.636 5.650 1,050,873 -0.00(-0.06%)
Aug 18, 2006 5.632 5.665 5.610 5.654 3,362,738 -0.01(-0.19%)
Aug 17, 2006 5.665 5.690 5.650 5.665 3,044,943 -0.02(-0.38%)
Aug 16, 2006 5.654 5.694 5.654 5.687 555,729 +0.08(+1.42%)
Aug 15, 2006 5.570 5.625 5.567 5.607 805,504 +0.13(+2.32%)
Aug 14, 2006 5.498 5.527 5.461 5.480 415,282 +0.05(+1.00%)
Aug 11, 2006 5.436 5.451 5.407 5.425 441,168 -0.05(-0.86%)
Aug 10, 2006 5.461 5.483 5.432 5.472 765,297 +0.00(+0.00%)
Aug 09, 2006 5.538 5.559 5.472 5.472 361,031 +0.01(+0.20%)
Aug 08, 2006 5.465 5.523 5.447 5.461 737,759 +0.00(+0.07%)
Aug 07, 2006 5.461 5.483 5.432 5.458 567,846 -0.05(-0.99%)
Aug 04, 2006 5.556 5.567 5.494 5.512 678,000 +0.04(+0.66%)
Aug 03, 2006 5.414 5.498 5.414 5.476 943,472 -0.00(-0.07%)
Aug 02, 2006 5.440 5.501 5.440 5.480 1,024,986 +0.04(+0.73%)
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.