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

Banco Santander ADR (NY: SAN )

5.060 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2005 4.216 4.241 4.190 4.205 491,839 -0.01(-0.17%)
Jun 29, 2005 4.198 4.238 4.187 4.212 381,134 +0.04(+1.05%)
Jun 28, 2005 4.129 4.187 4.129 4.169 469,808 +0.01(+0.17%)
Jun 27, 2005 4.158 4.180 4.129 4.161 862,784 +0.01(+0.17%)
Jun 24, 2005 4.165 4.180 4.143 4.154 236,005 -0.01(-0.26%)
Jun 23, 2005 4.209 4.223 4.161 4.165 1,021,682 -0.06(-1.46%)
Jun 22, 2005 4.238 4.256 4.219 4.227 543,887 -0.01(-0.34%)
Jun 21, 2005 4.212 4.241 4.187 4.241 737,208 +0.03(+0.60%)
Jun 20, 2005 4.205 4.227 4.176 4.216 517,450 -0.05(-1.11%)
Jun 17, 2005 4.220 4.263 4.205 4.263 572,527 +0.09(+2.09%)
Jun 16, 2005 4.165 4.187 4.151 4.176 289,706 +0.03(+0.79%)
Jun 15, 2005 4.165 4.169 4.111 4.143 340,652 +0.01(+0.35%)
Jun 14, 2005 4.114 4.147 4.111 4.129 446,951 +0.00(+0.00%)
Jun 13, 2005 4.111 4.145 4.096 4.129 294,663 -0.02(-0.44%)
Jun 10, 2005 4.158 4.187 4.125 4.147 336,521 -0.02(-0.52%)
Jun 09, 2005 4.140 4.180 4.129 4.169 628,706 +0.02(+0.44%)
Jun 08, 2005 4.187 4.201 4.136 4.151 540,858 -0.04(-0.95%)
Jun 07, 2005 4.172 4.245 4.172 4.190 837,999 +0.03(+0.61%)
Jun 06, 2005 4.169 4.183 4.151 4.165 437,037 +0.00(+0.00%)
Jun 03, 2005 4.198 4.212 4.151 4.165 441,719 -0.06(-1.38%)
Jun 02, 2005 4.194 4.230 4.190 4.223 390,772 +0.05(+1.22%)
Jun 01, 2005 4.132 4.227 4.121 4.172 638,344 +0.01(+0.17%)
May 31, 2005 4.180 4.187 4.154 4.165 580,789 -0.07(-1.55%)
May 27, 2005 4.209 4.252 4.194 4.230 464,025 +0.02(+0.43%)
May 26, 2005 4.220 4.230 4.194 4.212 379,481 -0.01(-0.17%)
May 25, 2005 4.256 4.256 4.209 4.220 1,099,065 -0.01(-0.34%)
May 24, 2005 4.223 4.256 4.209 4.234 393,251 -0.01(-0.26%)
May 23, 2005 4.245 4.274 4.227 4.245 660,926 +0.00(+0.00%)
May 20, 2005 4.238 4.256 4.209 4.245 1,290,734 -0.07(-1.52%)
May 19, 2005 4.289 4.321 4.281 4.310 371,771 +0.01(+0.34%)
May 18, 2005 4.230 4.321 4.230 4.296 1,035,726 +0.08(+1.81%)
May 17, 2005 4.198 4.230 4.183 4.220 549,670 -0.01(-0.26%)
May 16, 2005 4.187 4.245 4.187 4.230 2,116,341 +0.03(+0.69%)
May 13, 2005 4.212 4.252 4.172 4.201 4,426,004 +0.05(+1.31%)
May 12, 2005 4.190 4.201 4.147 4.147 1,773,761 -0.09(-2.23%)
May 11, 2005 4.238 4.245 4.205 4.241 504,231 +0.01(+0.26%)
May 10, 2005 4.252 4.267 4.222 4.230 459,619 -0.11(-2.59%)
May 09, 2005 4.310 4.343 4.281 4.343 509,739 +0.03(+0.59%)
May 06, 2005 4.321 4.354 4.285 4.318 424,369 -0.03(-0.67%)
May 05, 2005 4.361 4.379 4.321 4.347 978,997 -0.03(-0.58%)
May 04, 2005 4.321 4.397 4.321 4.372 330,738 +0.06(+1.35%)
May 03, 2005 4.299 4.336 4.292 4.314 630,083 +0.07(+1.54%)
May 02, 2005 4.249 4.259 4.227 4.249 602,269 +0.04(+0.86%)
Apr 29, 2005 4.216 4.241 4.183 4.212 493,216 +0.03(+0.61%)
Apr 28, 2005 4.180 4.249 4.176 4.187 541,684 -0.04(-1.03%)
Apr 27, 2005 4.216 4.267 4.176 4.230 738,860 -0.05(-1.19%)
Apr 26, 2005 4.281 4.336 4.267 4.281 504,507 -0.05(-1.09%)
Apr 25, 2005 4.303 4.343 4.299 4.328 892,526 +0.01(+0.25%)
Apr 22, 2005 4.325 4.343 4.285 4.318 658,723 +0.01(+0.17%)
Apr 21, 2005 4.303 4.321 4.274 4.310 564,541 +0.04(+1.02%)
Apr 20, 2005 4.281 4.314 4.256 4.267 755,108 -0.03(-0.76%)
Apr 19, 2005 4.303 4.318 4.270 4.299 543,336 +0.02(+0.51%)
Apr 18, 2005 4.256 4.303 4.238 4.278 750,977 -0.00(-0.08%)
Apr 15, 2005 4.325 4.339 4.230 4.281 713,249 -0.08(-1.75%)
Apr 14, 2005 4.387 4.394 4.339 4.358 900,787 -0.04(-0.83%)
Apr 13, 2005 4.416 4.441 4.387 4.394 429,051 -0.04(-0.98%)
Apr 12, 2005 4.394 4.441 4.368 4.437 1,009,014 -0.03(-0.65%)
Apr 11, 2005 4.445 4.477 4.430 4.466 817,896 +0.02(+0.41%)
Apr 08, 2005 4.437 4.463 4.423 4.448 819,824 +0.01(+0.16%)
Apr 07, 2005 4.397 4.459 4.397 4.441 437,313 +0.04(+0.99%)
Apr 06, 2005 4.401 4.427 4.387 4.397 625,952 +0.02(+0.50%)
Apr 05, 2005 4.347 4.394 4.347 4.376 709,945 +0.04(+0.84%)
Apr 04, 2005 4.310 4.354 4.270 4.339 1,053,076 -0.03(-0.67%)
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.