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 (%)
Mar 31, 2004 3.944 3.987 3.940 3.987 461,271 +0.03(+0.73%)
Mar 30, 2004 3.944 3.976 3.911 3.958 699,755 +0.03(+0.83%)
Mar 29, 2004 3.900 3.976 3.900 3.925 774,660 +0.07(+1.89%)
Mar 26, 2004 3.893 3.900 3.824 3.853 982,026 -0.03(-0.66%)
Mar 25, 2004 3.875 3.900 3.813 3.878 1,310,286 +0.11(+2.79%)
Mar 24, 2004 3.816 3.827 3.758 3.773 725,091 -0.07(-1.89%)
Mar 23, 2004 3.856 3.875 3.824 3.846 776,037 +0.06(+1.53%)
Mar 22, 2004 3.791 3.802 3.766 3.787 602,544 -0.05(-1.42%)
Mar 19, 2004 3.856 3.922 3.838 3.842 652,664 -0.05(-1.21%)
Mar 18, 2004 3.900 3.922 3.831 3.889 719,859 -0.06(-1.56%)
Mar 17, 2004 3.925 3.965 3.904 3.951 791,734 +0.10(+2.64%)
Mar 16, 2004 3.896 3.900 3.795 3.849 1,624,502 +0.11(+3.01%)
Mar 15, 2004 3.831 3.838 3.697 3.737 2,554,205 -0.17(-4.46%)
Mar 12, 2004 3.933 3.958 3.871 3.911 1,216,930 -0.05(-1.19%)
Mar 11, 2004 3.951 4.027 3.929 3.958 1,137,068 -0.11(-2.77%)
Mar 10, 2004 4.071 4.114 4.049 4.071 1,103,471 -0.04(-0.88%)
Mar 09, 2004 4.118 4.140 4.074 4.107 1,136,242 -0.04(-0.88%)
Mar 08, 2004 4.151 4.183 4.136 4.143 1,092,181 -0.04(-1.04%)
Mar 05, 2004 4.136 4.223 4.136 4.187 650,461 +0.05(+1.23%)
Mar 04, 2004 4.096 4.136 4.085 4.136 378,931 +0.08(+1.88%)
Mar 03, 2004 4.067 4.078 3.994 4.060 1,134,315 -0.07(-1.76%)
Mar 02, 2004 4.190 4.190 4.107 4.132 908,773 -0.09(-2.07%)
Mar 01, 2004 4.223 4.223 4.172 4.220 440,893 -0.00(-0.09%)
Feb 27, 2004 4.172 4.249 4.169 4.223 816,794 +0.07(+1.57%)
Feb 26, 2004 4.143 4.183 4.121 4.158 857,276 -0.07(-1.55%)
Feb 25, 2004 4.220 4.223 4.180 4.223 967,155 -0.02(-0.43%)
Feb 24, 2004 4.205 4.278 4.190 4.241 469,808 -0.00(-0.09%)
Feb 23, 2004 4.267 4.267 4.223 4.245 593,456 +0.01(+0.34%)
Feb 20, 2004 4.289 4.289 4.212 4.230 522,682 -0.08(-1.94%)
Feb 19, 2004 4.325 4.376 4.289 4.314 553,250 +0.03(+0.59%)
Feb 18, 2004 4.321 4.347 4.267 4.289 461,271 -0.04(-0.84%)
Feb 17, 2004 4.314 4.336 4.285 4.325 429,877 +0.01(+0.25%)
Feb 13, 2004 4.358 4.376 4.285 4.314 505,608 -0.05(-1.16%)
Feb 12, 2004 4.365 4.390 4.328 4.365 307,881 -0.02(-0.50%)
Feb 11, 2004 4.303 4.405 4.303 4.387 571,976 +0.05(+1.26%)
Feb 10, 2004 4.328 4.358 4.310 4.332 643,852 +0.03(+0.68%)
Feb 09, 2004 4.307 4.339 4.285 4.303 534,248 +0.01(+0.17%)
Feb 06, 2004 4.223 4.336 4.205 4.296 731,149 +0.15(+3.68%)
Feb 05, 2004 4.194 4.201 4.132 4.143 681,305 +0.04(+0.88%)
Feb 04, 2004 4.136 4.151 4.074 4.107 728,120 -0.09(-2.16%)
Feb 03, 2004 4.194 4.212 4.158 4.198 684,334 +0.02(+0.52%)
Feb 02, 2004 4.151 4.205 4.140 4.176 634,489 +0.00(+0.09%)
Jan 30, 2004 4.143 4.212 4.114 4.172 510,014 -0.01(-0.26%)
Jan 29, 2004 4.245 4.245 4.121 4.183 989,737 -0.08(-1.96%)
Jan 28, 2004 4.296 4.383 4.259 4.267 990,563 -0.08(-1.76%)
Jan 27, 2004 4.339 4.383 4.321 4.343 1,303,677 +0.03(+0.76%)
Jan 26, 2004 4.332 4.332 4.267 4.310 536,727 -0.07(-1.49%)
Jan 23, 2004 4.394 4.419 4.358 4.376 936,037 -0.03(-0.66%)
Jan 22, 2004 4.397 4.423 4.383 4.405 1,161,853 +0.08(+1.76%)
Jan 21, 2004 4.259 4.336 4.249 4.328 1,009,014 +0.08(+1.97%)
Jan 20, 2004 4.238 4.278 4.234 4.245 902,440 -0.04(-0.93%)
Jan 16, 2004 4.281 4.321 4.238 4.285 711,597 -0.04(-1.01%)
Jan 15, 2004 4.310 4.361 4.292 4.328 744,093 -0.04(-0.91%)
Jan 14, 2004 4.354 4.394 4.325 4.368 1,274,486 -0.04(-0.91%)
Jan 13, 2004 4.445 4.452 4.358 4.408 960,546 -0.04(-0.82%)
Jan 12, 2004 4.430 4.485 4.416 4.445 1,246,121 +0.01(+0.16%)
Jan 09, 2004 4.416 4.466 4.416 4.437 603,646 +0.01(+0.16%)
Jan 08, 2004 4.423 4.441 4.387 4.430 510,841 +0.01(+0.25%)
Jan 07, 2004 4.463 4.463 4.394 4.419 731,976 -0.08(-1.70%)
Jan 06, 2004 4.477 4.503 4.466 4.496 635,866 +0.03(+0.73%)
Jan 05, 2004 4.423 4.463 4.412 4.463 640,547 +0.11(+2.42%)
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.