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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 29, 2005 4.392 4.413 4.364 4.381 730,790 -0.01(-0.16%)
Jul 28, 2005 4.371 4.406 4.346 4.388 555,749 +0.05(+1.23%)
Jul 27, 2005 4.317 4.339 4.271 4.335 742,871 +0.00(+0.08%)
Jul 26, 2005 4.328 4.342 4.296 4.332 275,345 +0.00(+0.08%)
Jul 25, 2005 4.332 4.342 4.310 4.328 404,308 +0.00(+0.00%)
Jul 22, 2005 4.364 4.364 4.307 4.328 311,871 -0.03(-0.65%)
Jul 21, 2005 4.353 4.378 4.314 4.356 474,550 +0.02(+0.41%)
Jul 20, 2005 4.278 4.346 4.257 4.339 600,422 +0.05(+1.25%)
Jul 19, 2005 4.264 4.303 4.246 4.285 409,366 +0.00(+0.08%)
Jul 18, 2005 4.275 4.296 4.260 4.282 498,713 +0.01(+0.17%)
Jul 15, 2005 4.275 4.299 4.250 4.275 201,452 -0.01(-0.33%)
Jul 14, 2005 4.289 4.307 4.267 4.289 605,198 +0.01(+0.17%)
Jul 13, 2005 4.246 4.282 4.243 4.282 395,036 +0.02(+0.50%)
Jul 12, 2005 4.239 4.282 4.235 4.260 420,604 +0.05(+1.18%)
Jul 11, 2005 4.178 4.228 4.178 4.210 422,852 +0.07(+1.63%)
Jul 08, 2005 4.093 4.157 4.093 4.143 351,206 +0.05(+1.22%)
Jul 07, 2005 4.022 4.093 4.008 4.093 455,725 -0.04(-0.95%)
Jul 06, 2005 4.122 4.157 4.122 4.132 528,495 +0.01(+0.17%)
Jul 05, 2005 4.097 4.146 4.097 4.125 377,055 -0.00(-0.09%)
Jul 01, 2005 4.150 4.171 4.114 4.129 401,780 +0.01(+0.17%)
Jun 30, 2005 4.132 4.157 4.107 4.122 501,803 -0.01(-0.17%)
Jun 29, 2005 4.114 4.154 4.104 4.129 388,855 +0.04(+1.05%)
Jun 28, 2005 4.047 4.104 4.047 4.086 479,326 +0.01(+0.17%)
Jun 27, 2005 4.075 4.097 4.047 4.079 880,263 +0.01(+0.17%)
Jun 24, 2005 4.082 4.097 4.061 4.072 240,787 -0.01(-0.26%)
Jun 23, 2005 4.125 4.139 4.079 4.082 1,042,380 -0.06(-1.46%)
Jun 22, 2005 4.154 4.171 4.135 4.143 554,906 -0.01(-0.34%)
Jun 21, 2005 4.129 4.157 4.104 4.157 752,143 +0.02(+0.60%)
Jun 20, 2005 4.122 4.143 4.093 4.132 527,933 -0.05(-1.11%)
Jun 17, 2005 4.136 4.178 4.122 4.178 584,126 +0.09(+2.09%)
Jun 16, 2005 4.082 4.104 4.068 4.093 295,575 +0.03(+0.79%)
Jun 15, 2005 4.082 4.086 4.029 4.061 347,553 +0.01(+0.35%)
Jun 14, 2005 4.033 4.065 4.029 4.047 456,006 +0.00(+0.00%)
Jun 13, 2005 4.029 4.063 4.015 4.047 300,632 -0.02(-0.44%)
Jun 10, 2005 4.075 4.104 4.043 4.065 343,339 -0.02(-0.52%)
Jun 09, 2005 4.057 4.097 4.047 4.086 641,443 +0.02(+0.44%)
Jun 08, 2005 4.104 4.118 4.054 4.068 551,815 -0.04(-0.95%)
Jun 07, 2005 4.089 4.161 4.089 4.107 854,976 +0.02(+0.61%)
Jun 06, 2005 4.086 4.100 4.068 4.082 445,891 +0.00(+0.00%)
Jun 03, 2005 4.114 4.129 4.068 4.082 450,668 -0.06(-1.38%)
Jun 02, 2005 4.111 4.146 4.107 4.139 398,689 +0.05(+1.22%)
Jun 01, 2005 4.050 4.143 4.040 4.089 651,277 +0.01(+0.17%)
May 31, 2005 4.097 4.104 4.072 4.082 592,555 -0.06(-1.54%)
May 27, 2005 4.125 4.168 4.111 4.146 473,426 +0.02(+0.43%)
May 26, 2005 4.136 4.146 4.111 4.129 387,169 -0.01(-0.17%)
May 25, 2005 4.171 4.171 4.125 4.136 1,121,331 -0.01(-0.34%)
May 24, 2005 4.139 4.171 4.125 4.150 401,218 -0.01(-0.26%)
May 23, 2005 4.161 4.189 4.143 4.161 674,316 +0.00(+0.00%)
May 20, 2005 4.154 4.171 4.125 4.161 1,316,883 -0.06(-1.52%)
May 19, 2005 4.203 4.235 4.196 4.225 379,302 +0.01(+0.34%)
May 18, 2005 4.146 4.235 4.146 4.210 1,056,709 +0.07(+1.81%)
May 17, 2005 4.114 4.146 4.100 4.136 560,806 -0.01(-0.26%)
May 16, 2005 4.104 4.161 4.104 4.146 2,159,217 +0.03(+0.69%)
May 13, 2005 4.129 4.168 4.089 4.118 4,515,671 +0.05(+1.31%)
May 12, 2005 4.107 4.118 4.065 4.065 1,809,696 -0.09(-2.23%)
May 11, 2005 4.154 4.161 4.122 4.157 514,447 +0.01(+0.26%)
May 10, 2005 4.168 4.182 4.139 4.146 468,930 -0.11(-2.59%)
May 09, 2005 4.225 4.257 4.196 4.257 520,066 +0.02(+0.59%)
May 06, 2005 4.235 4.267 4.200 4.232 432,967 -0.03(-0.67%)
May 05, 2005 4.275 4.292 4.235 4.260 998,831 -0.02(-0.58%)
May 04, 2005 4.235 4.310 4.235 4.285 337,439 +0.06(+1.35%)
May 03, 2005 4.214 4.250 4.207 4.228 642,848 +0.06(+1.54%)
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.