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 UNCHANGED
Streaming Delayed 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 31, 2003 2.264 2.299 2.249 2.264 374,807 -0.02(-1.09%)
Mar 28, 2003 2.278 2.360 2.278 2.289 341,934 -0.06(-2.58%)
Mar 27, 2003 2.324 2.385 2.313 2.349 1,212,364 -0.05(-2.22%)
Mar 26, 2003 2.399 2.402 2.331 2.402 320,300 -0.02(-0.74%)
Mar 25, 2003 2.317 2.420 2.313 2.420 373,683 +0.16(+6.92%)
Mar 24, 2003 2.349 2.367 2.260 2.264 455,444 -0.21(-8.49%)
Mar 21, 2003 2.385 2.520 2.381 2.474 1,432,079 +0.16(+7.09%)
Mar 20, 2003 2.299 2.345 2.253 2.310 375,369 -0.02(-1.07%)
Mar 19, 2003 2.338 2.370 2.289 2.335 477,078 +0.01(+0.46%)
Mar 18, 2003 2.313 2.356 2.292 2.324 1,380,381 +0.05(+2.03%)
Mar 17, 2003 2.139 2.313 2.139 2.278 1,024,398 +0.09(+3.90%)
Mar 14, 2003 2.189 2.239 2.150 2.192 1,158,138 +0.09(+4.05%)
Mar 13, 2003 2.032 2.107 2.004 2.107 1,115,993 +0.09(+4.23%)
Mar 12, 2003 2.032 2.036 1.958 2.022 545,072 -0.06(-2.91%)
Mar 11, 2003 2.093 2.103 2.050 2.082 311,590 +0.01(+0.69%)
Mar 10, 2003 2.100 2.103 2.039 2.068 713,651 -0.08(-3.81%)
Mar 07, 2003 2.139 2.182 2.139 2.150 570,078 -0.05(-2.27%)
Mar 06, 2003 2.171 2.228 2.168 2.200 317,209 -0.06(-2.68%)
Mar 05, 2003 2.210 2.278 2.207 2.260 482,698 +0.05(+2.42%)
Mar 04, 2003 2.214 2.267 2.192 2.207 719,551 -0.08(-3.58%)
Mar 03, 2003 2.328 2.345 2.271 2.289 322,267 +0.03(+1.42%)
Feb 28, 2003 2.249 2.299 2.246 2.257 753,548 +0.07(+3.43%)
Feb 27, 2003 2.135 2.207 2.135 2.182 609,413 +0.10(+4.97%)
Feb 26, 2003 2.118 2.125 2.068 2.079 568,392 -0.06(-2.83%)
Feb 25, 2003 2.121 2.160 2.071 2.139 689,207 -0.04(-1.96%)
Feb 24, 2003 2.221 2.224 2.168 2.182 494,498 -0.09(-3.77%)
Feb 21, 2003 2.200 2.292 2.200 2.267 756,639 +0.05(+2.41%)
Feb 20, 2003 2.271 2.278 2.207 2.214 234,324 -0.04(-1.74%)
Feb 19, 2003 2.306 2.306 2.235 2.253 387,731 -0.06(-2.62%)
Feb 18, 2003 2.281 2.335 2.281 2.313 1,079,187 +0.07(+3.01%)
Feb 14, 2003 2.125 2.260 2.125 2.246 1,026,646 +0.10(+4.47%)
Feb 13, 2003 2.114 2.153 2.100 2.150 790,916 +0.04(+1.85%)
Feb 12, 2003 2.143 2.143 2.086 2.111 551,534 -0.06(-2.63%)
Feb 11, 2003 2.146 2.200 2.143 2.168 338,562 +0.06(+2.70%)
Feb 10, 2003 2.121 2.150 2.100 2.111 373,402 -0.05(-2.47%)
Feb 07, 2003 2.185 2.192 2.150 2.164 1,897,638 -0.03(-1.30%)
Feb 06, 2003 2.214 2.235 2.175 2.192 946,290 -0.05(-2.07%)
Feb 05, 2003 2.185 2.289 2.185 2.239 531,305 +0.05(+2.44%)
Feb 04, 2003 2.214 2.224 2.171 2.185 495,622 +0.01(+0.66%)
Feb 03, 2003 2.200 2.257 2.171 2.171 344,182 -0.06(-2.87%)
Jan 31, 2003 2.210 2.260 2.168 2.235 800,188 -0.01(-0.32%)
Jan 30, 2003 2.278 2.278 2.235 2.242 1,333,460 -0.05(-2.02%)
Jan 29, 2003 2.139 2.331 2.139 2.289 1,670,618 +0.00(+0.00%)
Jan 28, 2003 2.306 2.331 2.260 2.289 629,361 -0.03(-1.23%)
Jan 27, 2003 2.328 2.385 2.267 2.317 849,919 -0.04(-1.51%)
Jan 24, 2003 2.438 2.438 2.353 2.353 640,038 -0.11(-4.62%)
Jan 23, 2003 2.470 2.477 2.406 2.466 1,218,264 +0.06(+2.36%)
Jan 22, 2003 2.427 2.456 2.402 2.410 929,432 -0.06(-2.59%)
Jan 21, 2003 2.523 2.527 2.470 2.474 604,636 -0.06(-2.25%)
Jan 17, 2003 2.595 2.598 2.502 2.531 693,702 -0.10(-3.92%)
Jan 16, 2003 2.644 2.655 2.623 2.634 553,782 -0.00(-0.13%)
Jan 15, 2003 2.676 2.694 2.620 2.637 1,009,788 -0.06(-2.24%)
Jan 14, 2003 2.641 2.701 2.623 2.698 732,757 +0.06(+2.16%)
Jan 13, 2003 2.644 2.666 2.630 2.641 385,765 +0.02(+0.95%)
Jan 10, 2003 2.570 2.637 2.570 2.616 439,710 +0.02(+0.68%)
Jan 09, 2003 2.555 2.623 2.527 2.598 2,448,892 +0.06(+2.24%)
Jan 08, 2003 2.559 2.595 2.541 2.541 641,724 +0.00(+0.14%)
Jan 07, 2003 2.559 2.595 2.509 2.538 502,927 -0.04(-1.66%)
Jan 06, 2003 2.548 2.584 2.499 2.580 1,348,070 +0.07(+2.69%)
Jan 03, 2003 2.534 2.541 2.495 2.513 542,262 -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.