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 (%)
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%)
May 03, 2004 3.812 3.865 3.794 3.830 487,193 +0.05(+1.32%)
Apr 30, 2004 3.773 3.805 3.741 3.780 904,988 -0.00(-0.09%)
Apr 29, 2004 3.787 3.830 3.773 3.783 767,034 -0.06(-1.57%)
Apr 28, 2004 3.872 3.879 3.826 3.844 470,335 -0.12(-3.05%)
Apr 27, 2004 3.944 4.004 3.944 3.965 1,073,286 +0.03(+0.72%)
Apr 26, 2004 3.944 4.004 3.926 3.936 559,682 +0.00(+0.09%)
Apr 23, 2004 3.919 3.940 3.894 3.933 391,946 -0.02(-0.54%)
Apr 22, 2004 3.869 3.958 3.844 3.954 955,000 +0.06(+1.55%)
Apr 21, 2004 3.894 3.936 3.879 3.894 537,767 -0.02(-0.46%)
Apr 20, 2004 3.961 4.018 3.908 3.912 365,816 -0.06(-1.61%)
Apr 19, 2004 4.000 4.050 3.940 3.976 561,649 -0.02(-0.53%)
Apr 16, 2004 3.947 4.043 3.947 3.997 1,310,421 +0.08(+2.00%)
Apr 15, 2004 3.972 3.972 3.869 3.919 1,062,610 -0.03(-0.72%)
Apr 14, 2004 3.922 4.015 3.915 3.947 1,141,842 -0.02(-0.63%)
Apr 13, 2004 4.068 4.068 3.961 3.972 557,153 -0.11(-2.70%)
Apr 12, 2004 4.025 4.082 4.025 4.082 915,665 +0.02(+0.53%)
Apr 08, 2004 4.072 4.089 4.040 4.061 856,662 +0.02(+0.53%)
Apr 07, 2004 4.004 4.061 3.990 4.040 890,659 +0.05(+1.34%)
Apr 06, 2004 3.983 4.011 3.954 3.986 872,677 -0.01(-0.18%)
Apr 05, 2004 3.965 3.993 3.915 3.993 758,043 +0.00(+0.09%)
Apr 02, 2004 3.979 4.011 3.961 3.990 920,722 +0.06(+1.45%)
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.