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 (%)
Jun 30, 2005 4.131 4.156 4.106 4.121 501,924 -0.01(-0.17%)
Jun 29, 2005 4.113 4.153 4.103 4.128 388,949 +0.04(+1.05%)
Jun 28, 2005 4.046 4.103 4.046 4.085 479,442 +0.01(+0.17%)
Jun 27, 2005 4.074 4.096 4.046 4.078 880,475 +0.01(+0.17%)
Jun 24, 2005 4.081 4.096 4.060 4.071 240,845 -0.01(-0.26%)
Jun 23, 2005 4.124 4.138 4.078 4.081 1,042,631 -0.06(-1.46%)
Jun 22, 2005 4.153 4.170 4.134 4.142 555,039 -0.01(-0.34%)
Jun 21, 2005 4.128 4.156 4.103 4.156 752,324 +0.02(+0.60%)
Jun 20, 2005 4.121 4.142 4.092 4.131 528,060 -0.05(-1.11%)
Jun 17, 2005 4.135 4.177 4.121 4.177 584,267 +0.09(+2.09%)
Jun 16, 2005 4.081 4.103 4.067 4.092 295,646 +0.03(+0.79%)
Jun 15, 2005 4.081 4.085 4.028 4.060 347,637 +0.01(+0.35%)
Jun 14, 2005 4.032 4.064 4.028 4.046 456,116 +0.00(+0.00%)
Jun 13, 2005 4.028 4.062 4.014 4.046 300,705 -0.02(-0.44%)
Jun 10, 2005 4.074 4.103 4.042 4.064 343,422 -0.02(-0.52%)
Jun 09, 2005 4.056 4.096 4.046 4.085 641,598 +0.02(+0.44%)
Jun 08, 2005 4.103 4.117 4.053 4.067 551,948 -0.04(-0.95%)
Jun 07, 2005 4.088 4.160 4.088 4.106 855,183 +0.02(+0.61%)
Jun 06, 2005 4.085 4.099 4.067 4.081 445,999 +0.00(+0.00%)
Jun 03, 2005 4.113 4.128 4.067 4.081 450,776 -0.06(-1.38%)
Jun 02, 2005 4.110 4.145 4.106 4.138 398,785 +0.05(+1.22%)
Jun 01, 2005 4.049 4.142 4.039 4.088 651,434 +0.01(+0.17%)
May 31, 2005 4.096 4.103 4.071 4.081 592,698 -0.06(-1.55%)
May 27, 2005 4.124 4.167 4.110 4.145 473,540 +0.02(+0.43%)
May 26, 2005 4.135 4.145 4.110 4.128 387,263 -0.01(-0.17%)
May 25, 2005 4.170 4.170 4.124 4.135 1,121,602 -0.01(-0.34%)
May 24, 2005 4.138 4.170 4.124 4.149 401,314 -0.01(-0.26%)
May 23, 2005 4.160 4.188 4.142 4.160 674,478 +0.00(+0.00%)
May 20, 2005 4.153 4.170 4.124 4.160 1,317,201 -0.06(-1.52%)
May 19, 2005 4.202 4.234 4.195 4.224 379,394 +0.01(+0.34%)
May 18, 2005 4.145 4.234 4.145 4.209 1,056,964 +0.07(+1.81%)
May 17, 2005 4.113 4.145 4.099 4.135 560,941 -0.01(-0.26%)
May 16, 2005 4.103 4.160 4.103 4.145 2,159,737 +0.03(+0.69%)
May 13, 2005 4.128 4.167 4.088 4.117 4,516,760 +0.05(+1.31%)
May 12, 2005 4.106 4.117 4.064 4.064 1,810,132 -0.09(-2.23%)
May 11, 2005 4.153 4.160 4.121 4.156 514,571 +0.01(+0.26%)
May 10, 2005 4.167 4.181 4.138 4.145 469,043 -0.11(-2.59%)
May 09, 2005 4.224 4.256 4.195 4.256 520,191 +0.02(+0.59%)
May 06, 2005 4.234 4.266 4.199 4.231 433,071 -0.03(-0.67%)
May 05, 2005 4.274 4.291 4.234 4.259 999,071 -0.02(-0.58%)
May 04, 2005 4.234 4.309 4.234 4.284 337,520 +0.06(+1.35%)
May 03, 2005 4.213 4.249 4.206 4.227 643,003 +0.06(+1.54%)
May 02, 2005 4.163 4.174 4.142 4.163 614,618 +0.04(+0.86%)
Apr 29, 2005 4.131 4.156 4.099 4.128 503,329 +0.02(+0.61%)
Apr 28, 2005 4.096 4.163 4.092 4.103 552,791 -0.04(-1.03%)
Apr 27, 2005 4.131 4.181 4.092 4.145 754,011 -0.05(-1.19%)
Apr 26, 2005 4.195 4.249 4.181 4.195 514,852 -0.05(-1.09%)
Apr 25, 2005 4.217 4.256 4.213 4.242 910,827 +0.01(+0.25%)
Apr 22, 2005 4.238 4.256 4.199 4.231 672,230 +0.01(+0.17%)
Apr 21, 2005 4.217 4.234 4.188 4.224 576,117 +0.04(+1.02%)
Apr 20, 2005 4.195 4.227 4.170 4.181 770,592 -0.03(-0.76%)
Apr 19, 2005 4.217 4.231 4.185 4.213 554,477 +0.02(+0.51%)
Apr 18, 2005 4.170 4.217 4.153 4.192 766,376 -0.00(-0.08%)
Apr 15, 2005 4.238 4.252 4.145 4.195 727,875 -0.07(-1.75%)
Apr 14, 2005 4.298 4.306 4.252 4.270 919,258 -0.04(-0.83%)
Apr 13, 2005 4.327 4.352 4.298 4.306 437,849 -0.04(-0.98%)
Apr 12, 2005 4.306 4.352 4.281 4.348 1,029,704 -0.03(-0.65%)
Apr 11, 2005 4.355 4.387 4.341 4.377 834,667 +0.02(+0.41%)
Apr 08, 2005 4.348 4.373 4.334 4.359 836,634 +0.01(+0.16%)
Apr 07, 2005 4.309 4.370 4.309 4.352 446,280 +0.04(+0.99%)
Apr 06, 2005 4.313 4.338 4.298 4.309 638,787 +0.02(+0.50%)
Apr 05, 2005 4.259 4.306 4.259 4.288 724,502 +0.04(+0.84%)
Apr 04, 2005 4.224 4.266 4.185 4.252 1,074,669 -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.