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

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 28, 2003 3.669 3.736 3.669 3.694 286,934 +0.02(+0.58%)
Nov 26, 2003 3.651 3.676 3.640 3.672 1,085,348 +0.03(+0.88%)
Nov 25, 2003 3.622 3.647 3.622 3.640 2,694,262 +0.02(+0.59%)
Nov 24, 2003 3.576 3.622 3.576 3.619 783,238 +0.03(+0.79%)
Nov 21, 2003 3.544 3.594 3.533 3.590 663,799 +0.07(+1.92%)
Nov 20, 2003 3.530 3.530 3.530 3.523 511,479 -0.01(-0.30%)
Nov 19, 2003 3.491 3.537 3.487 3.533 682,909 +0.02(+0.71%)
Nov 18, 2003 3.494 3.537 3.494 3.508 564,595 +0.00(+0.10%)
Nov 17, 2003 3.512 3.512 3.444 3.505 544,360 -0.06(-1.60%)
Nov 14, 2003 3.597 3.612 3.558 3.562 1,374,250 -0.04(-0.99%)
Nov 13, 2003 3.533 3.612 3.516 3.597 1,117,948 +0.08(+2.33%)
Nov 12, 2003 3.459 3.555 3.459 3.516 1,148,581 +0.07(+1.96%)
Nov 11, 2003 3.430 3.462 3.423 3.448 352,696 -0.01(-0.21%)
Nov 10, 2003 3.501 3.516 3.452 3.455 548,576 -0.05(-1.52%)
Nov 07, 2003 3.487 3.519 3.476 3.508 524,407 +0.04(+1.02%)
Nov 06, 2003 3.459 3.484 3.452 3.473 754,011 +0.04(+1.04%)
Nov 05, 2003 3.416 3.448 3.423 3.437 746,142 +0.02(+0.73%)
Nov 04, 2003 3.416 3.444 3.409 3.412 570,538 -0.03(-0.93%)
Nov 03, 2003 3.391 3.452 3.420 3.444 754,292 +0.05(+1.36%)
Oct 31, 2003 3.363 3.395 3.377 3.398 585,110 +0.04(+1.06%)
Oct 30, 2003 3.355 3.391 3.338 3.363 703,425 +0.07(+2.16%)
Oct 29, 2003 3.270 3.309 3.270 3.291 701,458 -0.04(-1.07%)
Oct 28, 2003 3.284 3.341 3.284 3.327 580,051 +0.04(+1.19%)
Oct 27, 2003 3.281 3.323 3.267 3.288 350,166 +0.06(+1.76%)
Oct 24, 2003 3.213 3.256 3.202 3.231 415,085 -0.02(-0.55%)
Oct 23, 2003 3.210 3.256 3.210 3.249 469,886 +0.00(+0.11%)
Oct 22, 2003 3.299 3.299 3.227 3.245 774,245 -0.05(-1.62%)
Oct 21, 2003 3.281 3.327 3.281 3.299 322,344 +0.01(+0.43%)
Oct 20, 2003 3.249 3.302 3.249 3.284 385,015 +0.02(+0.76%)
Oct 17, 2003 3.302 3.277 3.238 3.259 372,087 -0.04(-1.29%)
Oct 16, 2003 3.295 3.320 3.295 3.302 1,038,697 +0.02(+0.54%)
Oct 15, 2003 3.309 3.338 3.284 3.284 754,292 -0.02(-0.65%)
Oct 14, 2003 3.263 3.316 3.263 3.306 414,523 +0.02(+0.54%)
Oct 13, 2003 3.263 3.295 3.263 3.288 351,010 +0.04(+1.20%)
Oct 10, 2003 3.256 3.263 3.238 3.249 329,370 +0.03(+1.00%)
Oct 09, 2003 3.202 3.256 3.202 3.217 610,403 +0.02(+0.56%)
Oct 08, 2003 3.163 3.224 3.192 3.199 650,591 +0.04(+1.12%)
Oct 07, 2003 3.138 3.185 3.138 3.163 840,569 +0.00(+0.11%)
Oct 06, 2003 3.124 3.178 3.124 3.160 576,398 +0.03(+1.02%)
Oct 03, 2003 3.142 3.170 3.103 3.128 647,780 +0.06(+1.97%)
Oct 02, 2003 3.078 3.089 3.049 3.067 572,463 -0.04(-1.15%)
Oct 01, 2003 3.028 3.114 3.060 3.103 677,289 +0.07(+2.47%)
Sep 30, 2003 3.057 3.057 3.003 3.028 827,922 -0.02(-0.58%)
Sep 29, 2003 3.021 3.053 3.021 3.046 475,507 +0.03(+0.94%)
Sep 26, 2003 3.067 3.057 3.007 3.017 552,791 -0.05(-1.62%)
Sep 25, 2003 3.074 3.114 3.057 3.067 542,674 +0.03(+1.06%)
Sep 24, 2003 3.124 3.124 3.010 3.035 1,611,161 -0.11(-3.51%)
Sep 23, 2003 3.153 3.160 3.114 3.146 878,508 +0.00(+0.11%)
Sep 22, 2003 3.163 3.163 3.110 3.142 783,519 -0.06(-1.78%)
Sep 19, 2003 3.195 3.199 3.163 3.199 353,539 -0.00(-0.11%)
Sep 18, 2003 3.195 3.202 3.167 3.202 517,100 +0.04(+1.12%)
Sep 17, 2003 3.160 3.174 3.149 3.167 720,568 +0.01(+0.23%)
Sep 16, 2003 3.146 3.160 3.110 3.160 189,697 +0.03(+0.91%)
Sep 15, 2003 3.117 3.163 3.117 3.131 411,994 +0.01(+0.23%)
Sep 12, 2003 3.078 3.135 3.074 3.124 974,903 -0.01(-0.23%)
Sep 11, 2003 3.099 3.138 3.096 3.131 1,076,636 +0.02(+0.69%)
Sep 10, 2003 3.114 3.138 3.092 3.110 1,037,854 -0.04(-1.13%)
Sep 09, 2003 3.153 3.185 3.146 3.146 442,064 -0.01(-0.23%)
Sep 08, 2003 3.121 3.181 3.121 3.153 687,687 +0.05(+1.72%)
Sep 05, 2003 3.067 3.156 3.067 3.099 437,568 +0.01(+0.46%)
Sep 04, 2003 3.071 3.106 3.067 3.085 300,424 +0.03(+0.93%)
Sep 03, 2003 3.049 3.085 3.042 3.057 795,323 -0.01(-0.23%)
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.