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 (%)
Jul 31, 2002 2.378 2.378 2.233 2.259 1,833,520 -0.21(-8.53%)
Jul 30, 2002 2.469 2.520 2.397 2.469 1,784,226 -0.25(-9.33%)
Jul 29, 2002 2.560 2.771 2.560 2.723 1,912,555 +0.19(+7.60%)
Jul 26, 2002 2.535 2.575 2.382 2.531 1,319,374 -0.13(-4.91%)
Jul 25, 2002 2.564 2.713 2.549 2.662 810,185 +0.04(+1.66%)
Jul 24, 2002 2.386 2.665 2.375 2.618 2,279,645 +0.16(+6.66%)
Jul 23, 2002 2.571 2.585 2.455 2.455 1,011,768 -0.09(-3.57%)
Jul 22, 2002 2.629 2.738 2.487 2.546 1,814,518 -0.14(-5.14%)
Jul 19, 2002 2.742 2.760 2.654 2.684 692,320 -0.12(-4.27%)
Jul 17, 2002 2.749 2.865 2.745 2.803 191,283,136 +0.01(+0.26%)
Jul 12, 2002 2.851 2.865 2.767 2.796 360,755 -0.09(-3.14%)
Jul 11, 2002 2.785 2.887 2.752 2.887 700,306 +0.02(+0.76%)
Jul 10, 2002 2.967 2.985 2.803 2.865 1,033,799 -0.09(-3.19%)
Jul 09, 2002 3.032 3.032 2.959 2.959 4,846,794 -0.16(-5.01%)
Jul 08, 2002 3.090 3.116 3.090 3.116 611,357 +0.03(+0.82%)
Jul 05, 2002 2.952 3.105 2.945 3.090 1,700,784 +0.35(+12.72%)
Jul 04, 2002 2.734 2.774 2.691 2.742 552,975 +0.00(+0.00%)
Jul 03, 2002 2.734 2.774 2.691 2.742 552,975 -0.07(-2.45%)
Jul 02, 2002 2.814 2.836 2.756 2.811 4,711,579 -0.03(-0.90%)
Jul 01, 2002 2.880 2.938 2.829 2.836 661,752 +0.01(+0.26%)
Jun 28, 2002 2.832 2.945 2.829 2.829 1,323,780 +0.01(+0.39%)
Jun 27, 2002 2.814 2.858 2.774 2.818 1,064,367 +0.01(+0.52%)
Jun 26, 2002 2.705 2.814 2.705 2.803 1,361,508 +0.06(+2.25%)
Jun 25, 2002 2.734 2.814 2.720 2.742 1,542,712 -0.05(-1.95%)
Jun 21, 2002 2.778 2.840 2.767 2.796 3,555,784 -0.07(-2.28%)
Jun 20, 2002 2.880 2.905 2.814 2.861 433,457 -0.03(-0.88%)
Jun 19, 2002 2.905 2.930 2.869 2.887 569,773 -0.13(-4.22%)
Jun 18, 2002 2.956 3.039 2.934 3.014 563,990 +0.01(+0.24%)
Jun 17, 2002 2.916 3.036 2.916 3.007 676,898 +0.12(+4.28%)
Jun 14, 2002 2.851 2.941 2.687 2.883 2,776,992 -0.12(-4.11%)
Jun 12, 2002 3.054 3.079 2.869 3.007 1,430,630 -0.06(-2.01%)
Jun 11, 2002 3.076 3.119 3.039 3.068 996,622 -0.04(-1.28%)
Jun 10, 2002 3.137 3.159 3.087 3.108 692,595 -0.01(-0.47%)
Jun 07, 2002 3.101 3.192 3.072 3.123 1,298,445 -0.05(-1.60%)
Jun 06, 2002 3.217 3.235 3.148 3.174 892,801 -0.05(-1.47%)
Jun 05, 2002 3.210 3.221 3.141 3.221 657,071 -0.08(-2.53%)
May 31, 2002 3.337 3.355 3.294 3.304 479,171 +0.00(+0.11%)
May 28, 2002 3.301 3.323 3.272 3.301 660,100 +0.05(+1.45%)
May 27, 2002 3.286 3.304 3.250 3.254 616,864 +0.00(+0.00%)
May 24, 2002 3.286 3.304 3.250 3.254 616,864 -0.02(-0.67%)
May 23, 2002 3.290 3.297 3.254 3.275 752,905 -0.01(-0.44%)
May 22, 2002 3.268 3.297 3.232 3.290 2,032,073 +0.03(+1.00%)
May 21, 2002 3.308 3.326 3.250 3.257 492,665 -0.06(-1.86%)
May 20, 2002 3.341 3.355 3.286 3.319 456,590 -0.03(-0.98%)
May 17, 2002 3.366 3.392 3.290 3.352 580,513 -0.01(-0.43%)
May 16, 2002 3.348 3.366 3.286 3.366 348,087 +0.04(+1.09%)
May 15, 2002 3.355 3.392 3.326 3.330 715,728 -0.05(-1.50%)
May 14, 2002 3.366 3.381 3.323 3.381 433,182 +0.03(+0.76%)
May 13, 2002 3.290 3.384 3.290 3.355 416,108 +0.06(+1.76%)
May 10, 2002 3.319 3.319 3.239 3.297 867,466 -0.03(-0.87%)
May 09, 2002 3.348 3.359 3.283 3.326 799,996 -0.08(-2.24%)
May 08, 2002 3.341 3.432 3.341 3.402 735,005 +0.09(+2.63%)
May 07, 2002 3.352 3.359 3.304 3.315 1,585,672 -0.08(-2.35%)
May 06, 2002 3.417 3.432 3.348 3.395 713,800 -0.05(-1.48%)
May 03, 2002 3.399 3.464 3.395 3.446 534,248 +0.09(+2.82%)
May 02, 2002 3.377 3.442 3.337 3.352 860,305 -0.01(-0.32%)
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.