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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 2.914 2.952 2.884 2.941 563,456 +0.02(+0.77%)
Apr 29, 2003 2.914 2.948 2.881 2.918 397,199 -0.03(-1.14%)
Apr 28, 2003 2.840 2.956 2.840 2.952 594,195 +0.09(+3.14%)
Apr 25, 2003 2.862 2.884 2.851 2.862 502,781 -0.03(-0.91%)
Apr 24, 2003 2.926 2.929 2.873 2.888 760,453 -0.04(-1.28%)
Apr 23, 2003 2.911 2.948 2.873 2.926 1,208,706 -0.05(-1.64%)
Apr 22, 2003 2.821 2.974 2.821 2.974 966,269 +0.12(+4.19%)
Apr 21, 2003 2.798 2.888 2.798 2.855 162,782 +0.00(+0.00%)
Apr 17, 2003 2.825 2.888 2.817 2.855 577,623 +0.08(+2.83%)
Apr 16, 2003 2.817 2.825 2.757 2.776 446,649 -0.01(-0.54%)
Apr 15, 2003 2.727 2.813 2.727 2.791 555,438 +0.03(+0.95%)
Apr 14, 2003 2.679 2.776 2.675 2.765 575,485 -0.02(-0.81%)
Apr 11, 2003 2.724 2.787 2.667 2.787 594,730 +0.05(+1.92%)
Apr 10, 2003 2.724 2.765 2.697 2.735 939,005 +0.01(+0.27%)
Apr 09, 2003 2.742 2.783 2.716 2.727 763,660 -0.02(-0.82%)
Apr 08, 2003 2.724 2.750 2.667 2.750 676,789 +0.03(+0.96%)
Apr 07, 2003 2.750 2.772 2.697 2.724 1,421,205 +0.06(+2.10%)
Apr 04, 2003 2.619 2.671 2.619 2.667 1,002,889 +0.09(+3.33%)
Apr 03, 2003 2.566 2.600 2.533 2.581 2,273,073 +0.03(+1.32%)
Apr 02, 2003 2.518 2.581 2.518 2.548 805,893 +0.10(+4.29%)
Apr 01, 2003 2.447 2.488 2.409 2.443 508,394 +0.06(+2.67%)
Mar 31, 2003 2.379 2.417 2.364 2.379 356,570 -0.03(-1.09%)
Mar 28, 2003 2.394 2.480 2.394 2.406 325,297 -0.06(-2.58%)
Mar 27, 2003 2.443 2.507 2.432 2.469 1,153,376 -0.06(-2.22%)
Mar 26, 2003 2.522 2.525 2.450 2.525 304,715 -0.02(-0.74%)
Mar 25, 2003 2.436 2.544 2.432 2.544 355,501 +0.16(+6.92%)
Mar 24, 2003 2.469 2.488 2.376 2.379 433,284 -0.22(-8.49%)
Mar 21, 2003 2.507 2.649 2.503 2.600 1,362,400 +0.17(+7.09%)
Mar 20, 2003 2.417 2.465 2.368 2.428 357,105 -0.03(-1.07%)
Mar 19, 2003 2.458 2.492 2.406 2.454 453,866 +0.01(+0.46%)
Mar 18, 2003 2.432 2.477 2.409 2.443 1,313,218 +0.05(+2.03%)
Mar 17, 2003 2.248 2.432 2.248 2.394 974,555 +0.09(+3.90%)
Mar 14, 2003 2.301 2.353 2.260 2.305 1,101,788 +0.09(+4.05%)
Mar 13, 2003 2.136 2.215 2.106 2.215 1,061,694 +0.09(+4.23%)
Mar 12, 2003 2.136 2.140 2.058 2.125 518,551 -0.06(-2.91%)
Mar 11, 2003 2.200 2.211 2.155 2.189 296,429 +0.01(+0.69%)
Mar 10, 2003 2.207 2.211 2.144 2.174 678,928 -0.09(-3.81%)
Mar 07, 2003 2.248 2.293 2.248 2.260 542,340 -0.05(-2.27%)
Mar 06, 2003 2.282 2.342 2.278 2.312 301,775 -0.06(-2.68%)
Mar 05, 2003 2.323 2.394 2.320 2.376 459,212 +0.06(+2.42%)
Mar 04, 2003 2.327 2.383 2.305 2.320 684,541 -0.09(-3.58%)
Mar 03, 2003 2.447 2.465 2.387 2.406 306,586 +0.03(+1.42%)
Feb 28, 2003 2.364 2.417 2.361 2.372 716,884 +0.08(+3.43%)
Feb 27, 2003 2.245 2.320 2.245 2.293 579,761 +0.11(+4.97%)
Feb 26, 2003 2.226 2.233 2.174 2.185 540,736 -0.06(-2.83%)
Feb 25, 2003 2.230 2.271 2.177 2.248 655,673 -0.04(-1.96%)
Feb 24, 2003 2.334 2.338 2.278 2.293 470,438 -0.09(-3.77%)
Feb 21, 2003 2.312 2.409 2.312 2.383 719,824 +0.06(+2.41%)
Feb 20, 2003 2.387 2.394 2.320 2.327 222,923 -0.04(-1.74%)
Feb 19, 2003 2.424 2.424 2.349 2.368 368,866 -0.06(-2.62%)
Feb 18, 2003 2.398 2.454 2.398 2.432 1,026,678 +0.07(+3.01%)
Feb 14, 2003 2.233 2.376 2.233 2.361 976,694 +0.10(+4.47%)
Feb 13, 2003 2.222 2.263 2.207 2.260 752,434 +0.04(+1.85%)
Feb 12, 2003 2.252 2.252 2.192 2.219 524,699 -0.06(-2.63%)
Feb 11, 2003 2.256 2.312 2.252 2.278 322,089 +0.06(+2.70%)
Feb 10, 2003 2.230 2.260 2.207 2.219 355,234 -0.06(-2.47%)
Feb 07, 2003 2.297 2.305 2.260 2.275 1,805,307 -0.03(-1.30%)
Feb 06, 2003 2.327 2.349 2.286 2.305 900,248 -0.05(-2.07%)
Feb 05, 2003 2.297 2.406 2.297 2.353 505,454 +0.06(+2.44%)
Feb 04, 2003 2.327 2.338 2.282 2.297 471,507 +0.01(+0.66%)
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.