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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2003 3.203 3.203 3.161 3.168 442,239 -0.03(-0.89%)
Jul 30, 2003 3.185 3.210 3.164 3.196 168,017 -0.01(-0.33%)
Jul 29, 2003 3.225 3.250 3.175 3.207 582,721 -0.05(-1.53%)
Jul 28, 2003 3.264 3.324 3.232 3.257 230,391 -0.00(-0.11%)
Jul 25, 2003 3.207 3.260 3.185 3.260 420,323 +0.07(+2.23%)
Jul 24, 2003 3.203 3.264 3.189 3.189 298,665 +0.02(+0.67%)
Jul 23, 2003 3.121 3.168 3.121 3.168 517,818 +0.02(+0.79%)
Jul 22, 2003 3.143 3.153 3.107 3.143 656,896 +0.02(+0.57%)
Jul 21, 2003 3.150 3.150 3.079 3.125 536,362 -0.05(-1.68%)
Jul 18, 2003 3.168 3.185 3.114 3.178 493,374 +0.01(+0.34%)
Jul 17, 2003 3.132 3.193 3.132 3.168 437,462 -0.02(-0.67%)
Jul 16, 2003 3.228 3.228 3.168 3.189 143,573 -0.02(-0.67%)
Jul 15, 2003 3.257 3.278 3.150 3.210 980,849 -0.06(-1.96%)
Jul 14, 2003 3.242 3.289 3.239 3.274 360,759 +0.06(+1.88%)
Jul 11, 2003 3.189 3.257 3.189 3.214 274,783 +0.07(+2.38%)
Jul 10, 2003 3.153 3.175 3.132 3.139 313,838 -0.02(-0.56%)
Jul 09, 2003 3.175 3.200 3.146 3.157 516,975 -0.09(-2.63%)
Jul 08, 2003 3.232 3.292 3.203 3.242 994,054 +0.03(+0.89%)
Jul 07, 2003 3.185 3.232 3.185 3.214 642,567 +0.09(+2.73%)
Jul 03, 2003 3.114 3.161 3.114 3.128 580,754 -0.05(-1.68%)
Jul 02, 2003 3.139 3.185 3.107 3.182 1,656,008 +0.07(+2.17%)
Jul 01, 2003 3.121 3.136 3.064 3.114 656,896 -0.02(-0.79%)
Jun 30, 2003 3.164 3.203 3.118 3.139 466,402 -0.05(-1.45%)
Jun 27, 2003 3.168 3.207 3.157 3.185 348,677 -0.01(-0.22%)
Jun 26, 2003 3.150 3.200 3.139 3.193 409,085 +0.03(+0.90%)
Jun 25, 2003 3.153 3.214 3.125 3.164 326,481 -0.00(-0.11%)
Jun 24, 2003 3.143 3.175 3.079 3.168 427,067 -0.01(-0.22%)
Jun 23, 2003 3.221 3.221 3.150 3.175 748,491 -0.09(-2.73%)
Jun 20, 2003 3.246 3.292 3.221 3.264 688,364 +0.07(+2.34%)
Jun 19, 2003 3.214 3.232 3.182 3.189 495,060 -0.13(-3.97%)
Jun 18, 2003 3.317 3.346 3.299 3.321 321,986 -0.02(-0.74%)
Jun 17, 2003 3.349 3.381 3.306 3.346 404,870 -0.00(-0.11%)
Jun 16, 2003 3.292 3.360 3.274 3.349 828,285 +0.16(+5.14%)
Jun 13, 2003 3.257 3.296 3.185 3.185 891,221 -0.03(-0.89%)
Jun 12, 2003 3.207 3.246 3.182 3.214 763,382 +0.05(+1.57%)
Jun 11, 2003 3.075 3.182 3.064 3.164 752,986 +0.14(+4.71%)
Jun 10, 2003 3.007 3.025 2.983 3.022 268,040 +0.06(+2.04%)
Jun 09, 2003 2.968 2.993 2.940 2.961 668,697 -0.02(-0.60%)
Jun 06, 2003 2.997 3.022 2.954 2.979 453,477 +0.04(+1.33%)
Jun 05, 2003 2.933 2.954 2.901 2.940 409,647 -0.02(-0.84%)
Jun 04, 2003 2.929 2.965 2.897 2.965 756,920 +0.07(+2.33%)
Jun 03, 2003 2.883 2.915 2.865 2.897 436,900 +0.01(+0.25%)
Jun 02, 2003 2.883 2.965 2.876 2.890 854,695 +0.01(+0.50%)
May 30, 2003 2.833 2.919 2.833 2.876 713,089 +0.04(+1.38%)
May 29, 2003 2.830 2.879 2.830 2.837 412,737 +0.00(+0.13%)
May 28, 2003 2.787 2.865 2.787 2.833 383,517 +0.02(+0.76%)
May 27, 2003 2.730 2.833 2.730 2.812 420,042 +0.07(+2.46%)
May 23, 2003 2.744 2.815 2.737 2.744 776,868 +0.02(+0.78%)
May 22, 2003 2.691 2.730 2.676 2.723 363,568 +0.05(+2.00%)
May 21, 2003 2.641 2.676 2.634 2.669 502,084 -0.04(-1.57%)
May 20, 2003 2.741 2.741 2.684 2.712 450,387 +0.01(+0.40%)
May 19, 2003 2.773 2.780 2.669 2.701 710,841 -0.14(-5.01%)
May 16, 2003 2.765 2.862 2.765 2.844 652,962 +0.07(+2.70%)
May 15, 2003 2.723 2.808 2.723 2.769 465,559 +0.03(+1.04%)
May 14, 2003 2.765 2.773 2.716 2.741 424,257 -0.02(-0.90%)
May 13, 2003 2.790 2.805 2.744 2.765 278,717 -0.07(-2.51%)
May 12, 2003 2.769 2.844 2.758 2.837 577,102 +0.08(+2.84%)
May 09, 2003 2.680 2.794 2.680 2.758 613,346 +0.07(+2.65%)
May 08, 2003 2.719 2.726 2.648 2.687 849,357 -0.10(-3.70%)
May 07, 2003 2.879 2.879 2.765 2.790 582,159 -0.10(-3.57%)
May 06, 2003 2.862 2.929 2.858 2.894 843,176 +0.03(+1.12%)
May 05, 2003 2.837 2.890 2.830 2.862 1,237,370 +0.05(+1.90%)
May 02, 2003 2.723 2.833 2.694 2.808 698,760 +0.03(+1.15%)
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.