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 (%)
Oct 31, 2003 3.432 3.464 3.446 3.468 573,353 +0.04(+1.06%)
Oct 30, 2003 3.424 3.461 3.406 3.432 689,291 +0.07(+2.16%)
Oct 29, 2003 3.337 3.377 3.337 3.359 687,363 -0.04(-1.07%)
Oct 28, 2003 3.352 3.410 3.352 3.395 568,396 +0.04(+1.19%)
Oct 27, 2003 3.348 3.392 3.333 3.355 343,131 +0.06(+1.76%)
Oct 24, 2003 3.279 3.323 3.268 3.297 406,745 -0.02(-0.55%)
Oct 23, 2003 3.275 3.323 3.275 3.315 460,445 +0.00(+0.11%)
Oct 22, 2003 3.366 3.366 3.294 3.312 758,688 -0.05(-1.62%)
Oct 21, 2003 3.348 3.395 3.348 3.366 315,867 +0.01(+0.43%)
Oct 20, 2003 3.315 3.370 3.315 3.352 377,278 +0.03(+0.76%)
Oct 17, 2003 3.370 3.344 3.304 3.326 364,611 -0.04(-1.29%)
Oct 16, 2003 3.363 3.388 3.363 3.370 1,017,826 +0.02(+0.54%)
Oct 15, 2003 3.377 3.406 3.352 3.352 739,136 -0.02(-0.65%)
Oct 14, 2003 3.330 3.384 3.330 3.373 406,194 +0.02(+0.54%)
Oct 13, 2003 3.330 3.363 3.330 3.355 343,957 +0.04(+1.20%)
Oct 10, 2003 3.323 3.330 3.304 3.315 322,752 +0.03(+1.00%)
Oct 09, 2003 3.268 3.323 3.268 3.283 598,138 +0.02(+0.56%)
Oct 08, 2003 3.228 3.290 3.257 3.265 637,518 +0.04(+1.12%)
Oct 07, 2003 3.203 3.250 3.203 3.228 823,679 +0.00(+0.11%)
Oct 06, 2003 3.188 3.243 3.188 3.225 564,816 +0.03(+1.02%)
Oct 03, 2003 3.206 3.235 3.166 3.192 634,764 +0.06(+1.97%)
Oct 02, 2003 3.141 3.152 3.112 3.130 560,961 -0.04(-1.15%)
Oct 01, 2003 3.090 3.177 3.123 3.166 663,680 +0.08(+2.47%)
Sep 30, 2003 3.119 3.119 3.065 3.090 811,287 -0.02(-0.58%)
Sep 29, 2003 3.083 3.116 3.083 3.108 465,953 +0.03(+0.94%)
Sep 26, 2003 3.130 3.119 3.068 3.079 541,684 -0.05(-1.62%)
Sep 25, 2003 3.137 3.177 3.119 3.130 531,770 +0.03(+1.06%)
Sep 24, 2003 3.188 3.188 3.072 3.097 1,578,788 -0.11(-3.51%)
Sep 23, 2003 3.217 3.225 3.177 3.210 860,856 +0.00(+0.11%)
Sep 22, 2003 3.228 3.228 3.174 3.206 767,776 -0.06(-1.78%)
Sep 19, 2003 3.261 3.265 3.228 3.265 346,435 -0.00(-0.11%)
Sep 18, 2003 3.261 3.268 3.232 3.268 506,710 +0.04(+1.12%)
Sep 17, 2003 3.225 3.239 3.214 3.232 706,089 +0.01(+0.23%)
Sep 16, 2003 3.210 3.225 3.174 3.225 185,885 +0.03(+0.91%)
Sep 15, 2003 3.181 3.228 3.181 3.196 403,715 +0.01(+0.23%)
Sep 12, 2003 3.141 3.199 3.137 3.188 955,314 -0.01(-0.23%)
Sep 11, 2003 3.163 3.203 3.159 3.196 1,055,003 +0.02(+0.69%)
Sep 10, 2003 3.177 3.203 3.156 3.174 1,017,000 -0.04(-1.13%)
Sep 09, 2003 3.217 3.250 3.210 3.210 433,182 -0.01(-0.23%)
Sep 08, 2003 3.185 3.246 3.185 3.217 673,869 +0.05(+1.72%)
Sep 05, 2003 3.130 3.221 3.130 3.163 428,776 +0.01(+0.46%)
Sep 04, 2003 3.134 3.170 3.130 3.148 294,387 +0.03(+0.93%)
Sep 03, 2003 3.112 3.148 3.105 3.119 779,342 -0.01(-0.23%)
Sep 02, 2003 3.105 3.127 3.072 3.127 389,395 +0.01(+0.35%)
Aug 29, 2003 3.101 3.127 3.094 3.116 212,598 +0.00(+0.12%)
Aug 28, 2003 3.097 3.134 3.087 3.112 282,821 +0.01(+0.35%)
Aug 27, 2003 3.094 3.123 3.087 3.101 283,096 -0.01(-0.47%)
Aug 26, 2003 3.090 3.119 3.039 3.116 862,784 +0.03(+0.94%)
Aug 25, 2003 3.094 3.123 3.032 3.087 349,464 -0.01(-0.23%)
Aug 22, 2003 3.116 3.123 3.072 3.094 405,368 -0.06(-1.84%)
Aug 21, 2003 3.163 3.170 3.123 3.152 436,762 -0.03(-0.91%)
Aug 20, 2003 3.170 3.206 3.170 3.181 310,360 -0.04(-1.13%)
Aug 19, 2003 3.199 3.225 3.170 3.217 791,734 -0.02(-0.56%)
Aug 18, 2003 3.232 3.250 3.221 3.235 320,273 -0.01(-0.45%)
Aug 15, 2003 3.261 3.275 3.243 3.250 185,059 +0.00(+0.11%)
Aug 14, 2003 3.192 3.275 3.192 3.246 765,573 +0.05(+1.71%)
Aug 13, 2003 3.206 3.214 3.166 3.192 241,788 -0.03(-1.01%)
Aug 12, 2003 3.199 3.235 3.188 3.225 499,550 +0.04(+1.14%)
Aug 11, 2003 3.145 3.199 3.141 3.188 478,620 +0.05(+1.50%)
Aug 08, 2003 3.181 3.206 3.108 3.141 456,590 -0.00(-0.12%)
Aug 07, 2003 3.148 3.156 3.116 3.145 451,908 -0.03(-1.03%)
Aug 06, 2003 3.166 3.196 3.119 3.177 1,298,445 +0.01(+0.34%)
Aug 05, 2003 3.196 3.232 3.166 3.166 1,042,336 -0.05(-1.58%)
Aug 04, 2003 3.210 3.250 3.181 3.217 384,989 +0.02(+0.68%)
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.