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

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 3.488 3.509 3.474 3.481 555,187 +0.00(+0.10%)
Sep 29, 2004 3.449 3.488 3.449 3.477 1,005,855 +0.03(+0.83%)
Sep 28, 2004 3.413 3.459 3.410 3.449 1,009,788 +0.04(+1.04%)
Sep 27, 2004 3.378 3.431 3.378 3.413 543,105 +0.00(+0.00%)
Sep 24, 2004 3.431 3.438 3.399 3.413 384,360 -0.01(-0.31%)
Sep 23, 2004 3.442 3.442 3.417 3.424 510,232 -0.00(-0.10%)
Sep 22, 2004 3.456 3.456 3.413 3.427 378,741 -0.09(-2.43%)
Sep 21, 2004 3.481 3.513 3.452 3.513 587,498 +0.07(+2.17%)
Sep 20, 2004 3.403 3.477 3.403 3.438 596,769 -0.06(-1.83%)
Sep 17, 2004 3.499 3.516 3.477 3.502 384,079 -0.01(-0.40%)
Sep 16, 2004 3.474 3.524 3.474 3.516 428,190 +0.03(+0.82%)
Sep 15, 2004 3.495 3.527 3.449 3.488 747,648 -0.11(-3.07%)
Sep 14, 2004 3.570 3.623 3.570 3.598 721,237 +0.02(+0.50%)
Sep 13, 2004 3.570 3.627 3.570 3.581 344,182 -0.01(-0.40%)
Sep 10, 2004 3.584 3.630 3.570 3.595 475,112 +0.05(+1.30%)
Sep 09, 2004 3.538 3.570 3.524 3.548 606,603 -0.02(-0.70%)
Sep 08, 2004 3.502 3.591 3.502 3.573 361,602 -0.01(-0.40%)
Sep 07, 2004 3.538 3.605 3.538 3.588 595,365 +0.02(+0.60%)
Sep 03, 2004 3.566 3.581 3.524 3.566 427,067 -0.01(-0.30%)
Sep 02, 2004 3.524 3.595 3.524 3.577 413,861 +0.05(+1.41%)
Sep 01, 2004 3.513 3.563 3.513 3.527 337,439 +0.01(+0.41%)
Aug 31, 2004 3.470 3.527 3.470 3.513 575,416 +0.09(+2.71%)
Aug 30, 2004 3.413 3.463 3.410 3.420 389,698 -0.02(-0.52%)
Aug 27, 2004 3.417 3.449 3.395 3.438 304,004 +0.00(+0.10%)
Aug 26, 2004 3.420 3.452 3.403 3.435 275,345 +0.00(+0.00%)
Aug 25, 2004 3.406 3.442 3.374 3.435 2,745,591 +0.02(+0.63%)
Aug 24, 2004 3.435 3.438 3.385 3.413 2,128,591 -0.04(-1.13%)
Aug 23, 2004 3.470 3.488 3.438 3.452 475,673 -0.00(-0.10%)
Aug 20, 2004 3.463 3.467 3.424 3.456 799,345 -0.04(-1.12%)
Aug 19, 2004 3.488 3.506 3.470 3.495 351,206 +0.01(+0.31%)
Aug 18, 2004 3.445 3.506 3.427 3.484 472,583 +0.02(+0.72%)
Aug 17, 2004 3.438 3.470 3.417 3.459 371,716 +0.01(+0.31%)
Aug 16, 2004 3.403 3.459 3.381 3.449 672,630 +0.05(+1.36%)
Aug 13, 2004 3.410 3.427 3.253 3.403 1,272,491 +0.00(+0.00%)
Aug 12, 2004 3.385 3.417 3.367 3.403 764,225 -0.01(-0.42%)
Aug 11, 2004 3.420 3.427 3.356 3.417 345,868 -0.03(-0.83%)
Aug 10, 2004 3.442 3.456 3.413 3.445 386,888 +0.02(+0.73%)
Aug 09, 2004 3.424 3.427 3.381 3.420 433,248 +0.02(+0.52%)
Aug 06, 2004 3.417 3.459 3.399 3.403 353,735 +0.03(+0.84%)
Aug 05, 2004 3.413 3.427 3.363 3.374 268,883 -0.02(-0.63%)
Aug 04, 2004 3.378 3.410 3.346 3.395 399,251 +0.01(+0.32%)
Aug 03, 2004 3.399 3.438 3.363 3.385 601,827 -0.02(-0.73%)
Aug 02, 2004 3.403 3.417 3.378 3.410 648,467 +0.04(+1.27%)
Jul 30, 2004 3.356 3.403 3.292 3.367 779,116 +0.01(+0.32%)
Jul 29, 2004 3.356 3.399 3.310 3.356 857,505 -0.04(-1.26%)
Jul 28, 2004 3.371 3.417 3.303 3.399 1,087,054 -0.04(-1.24%)
Jul 27, 2004 3.442 3.459 3.399 3.442 670,663 +0.08(+2.33%)
Jul 26, 2004 3.374 3.392 3.331 3.363 923,532 -0.04(-1.25%)
Jul 23, 2004 3.470 3.481 3.385 3.406 947,976 -0.26(-7.18%)
Jul 22, 2004 3.652 3.680 3.613 3.669 495,622 +0.02(+0.59%)
Jul 21, 2004 3.698 3.719 3.637 3.648 505,456 -0.09(-2.29%)
Jul 20, 2004 3.702 3.755 3.702 3.734 323,109 -0.00(-0.10%)
Jul 19, 2004 3.737 3.762 3.712 3.737 286,584 +0.01(+0.19%)
Jul 16, 2004 3.766 3.773 3.730 3.730 452,634 +0.04(+1.06%)
Jul 15, 2004 3.730 3.737 3.687 3.691 585,531 -0.02(-0.58%)
Jul 14, 2004 3.712 3.755 3.694 3.712 324,233 -0.06(-1.51%)
Jul 13, 2004 3.766 3.794 3.741 3.769 581,878 -0.02(-0.56%)
Jul 12, 2004 3.783 3.798 3.755 3.791 608,851 +0.01(+0.19%)
Jul 09, 2004 3.737 3.783 3.726 3.783 551,253 +0.02(+0.66%)
Jul 08, 2004 3.755 3.801 3.734 3.758 607,727 -0.02(-0.66%)
Jul 07, 2004 3.755 3.815 3.748 3.783 541,700 +0.05(+1.43%)
Jul 06, 2004 3.712 3.744 3.702 3.730 971,015 -0.03(-0.76%)
Jul 02, 2004 3.726 3.780 3.719 3.758 1,306,206 +0.06(+1.64%)
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.