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 30, 2005 4.533 4.551 4.505 4.515 691,621 -0.04(-0.78%)
Nov 29, 2005 4.558 4.572 4.533 4.551 660,427 -0.01(-0.16%)
Nov 28, 2005 4.569 4.580 4.519 4.558 804,316 +0.02(+0.39%)
Nov 25, 2005 4.565 4.565 4.526 4.540 382,485 -0.05(-1.09%)
Nov 23, 2005 4.572 4.604 4.508 4.590 463,985 +0.02(+0.47%)
Nov 22, 2005 4.515 4.583 4.494 4.569 1,054,997 +0.05(+1.10%)
Nov 21, 2005 4.548 4.551 4.491 4.519 1,025,769 +0.00(+0.00%)
Nov 18, 2005 4.526 4.526 4.476 4.519 745,861 +0.02(+0.40%)
Nov 17, 2005 4.455 4.515 4.455 4.501 790,826 +0.07(+1.61%)
Nov 16, 2005 4.441 4.451 4.412 4.430 802,067 +0.00(+0.00%)
Nov 15, 2005 4.430 4.462 4.398 4.430 721,130 +0.00(+0.00%)
Nov 14, 2005 4.459 4.459 4.409 4.430 538,177 -0.05(-1.03%)
Nov 11, 2005 4.434 4.476 4.434 4.476 325,717 +0.04(+0.88%)
Nov 10, 2005 4.423 4.459 4.391 4.437 1,143,522 +0.02(+0.48%)
Nov 09, 2005 4.377 4.434 4.359 4.416 609,841 -0.01(-0.16%)
Nov 08, 2005 4.409 4.437 4.398 4.423 473,259 +0.01(+0.16%)
Nov 07, 2005 4.409 4.416 4.380 4.416 1,001,039 -0.04(-0.80%)
Nov 04, 2005 4.498 4.508 4.430 4.451 602,534 -0.07(-1.57%)
Nov 03, 2005 4.540 4.551 4.501 4.523 609,279 +0.01(+0.24%)
Nov 02, 2005 4.409 4.526 4.409 4.512 1,089,564 +0.04(+0.88%)
Nov 01, 2005 4.487 4.491 4.448 4.473 1,120,759 -0.04(-0.95%)
Oct 31, 2005 4.508 4.530 4.498 4.515 775,931 +0.03(+0.71%)
Oct 28, 2005 4.430 4.494 4.430 4.483 791,669 +0.06(+1.37%)
Oct 27, 2005 4.459 4.476 4.416 4.423 1,244,413 -0.06(-1.43%)
Oct 26, 2005 4.483 4.523 4.480 4.487 1,205,912 -0.02(-0.55%)
Oct 25, 2005 4.555 4.569 4.483 4.512 1,246,380 -0.16(-3.43%)
Oct 24, 2005 4.580 4.672 4.569 4.672 490,964 +0.11(+2.50%)
Oct 21, 2005 4.597 4.612 4.540 4.558 419,863 +0.02(+0.39%)
Oct 20, 2005 4.612 4.612 4.523 4.540 764,128 -0.08(-1.70%)
Oct 19, 2005 4.619 4.622 4.515 4.619 1,398,138 +0.05(+1.01%)
Oct 18, 2005 4.604 4.612 4.558 4.572 659,022 -0.07(-1.61%)
Oct 17, 2005 4.647 4.679 4.633 4.647 1,209,565 -0.02(-0.46%)
Oct 14, 2005 4.622 4.686 4.597 4.668 1,188,488 +0.12(+2.74%)
Oct 13, 2005 4.540 4.551 4.494 4.544 1,210,408 -0.03(-0.70%)
Oct 12, 2005 4.622 4.644 4.572 4.576 1,250,034 -0.02(-0.54%)
Oct 11, 2005 4.665 4.665 4.594 4.601 919,258 -0.04(-0.77%)
Oct 10, 2005 4.665 4.683 4.629 4.636 651,715 +0.02(+0.54%)
Oct 07, 2005 4.612 4.633 4.597 4.612 1,019,025 +0.00(+0.00%)
Oct 06, 2005 4.587 4.629 4.587 4.612 1,331,814 +0.04(+0.93%)
Oct 05, 2005 4.633 4.640 4.569 4.569 922,911 -0.06(-1.23%)
Oct 04, 2005 4.644 4.676 4.626 4.626 504,172 -0.01(-0.23%)
Oct 03, 2005 4.651 4.654 4.626 4.636 605,344 -0.05(-1.06%)
Sep 30, 2005 4.697 4.725 4.679 4.686 552,229 -0.04(-0.75%)
Sep 29, 2005 4.647 4.726 4.640 4.722 1,379,590 +0.07(+1.53%)
Sep 28, 2005 4.654 4.679 4.644 4.651 1,973,974 +0.07(+1.48%)
Sep 27, 2005 4.580 4.601 4.558 4.583 802,067 -0.02(-0.46%)
Sep 26, 2005 4.548 4.615 4.548 4.604 768,624 +0.14(+3.19%)
Sep 23, 2005 4.462 4.487 4.455 4.462 577,803 -0.02(-0.56%)
Sep 22, 2005 4.451 4.491 4.441 4.487 854,620 +0.06(+1.29%)
Sep 21, 2005 4.451 4.459 4.419 4.430 859,117 -0.02(-0.56%)
Sep 20, 2005 4.459 4.494 4.437 4.455 709,889 +0.00(+0.08%)
Sep 19, 2005 4.459 4.462 4.441 4.451 596,632 -0.08(-1.81%)
Sep 16, 2005 4.540 4.548 4.501 4.533 607,030 +0.01(+0.32%)
Sep 15, 2005 4.519 4.523 4.501 4.519 679,537 -0.00(-0.08%)
Sep 14, 2005 4.530 4.558 4.508 4.523 639,911 +0.03(+0.63%)
Sep 13, 2005 4.505 4.519 4.491 4.494 349,604 -0.03(-0.71%)
Sep 12, 2005 4.501 4.537 4.491 4.526 493,212 -0.05(-1.17%)
Sep 09, 2005 4.576 4.590 4.565 4.580 558,693 +0.04(+0.86%)
Sep 08, 2005 4.515 4.558 4.515 4.540 410,307 +0.00(+0.00%)
Sep 07, 2005 4.548 4.555 4.519 4.540 572,463 -0.02(-0.39%)
Sep 06, 2005 4.523 4.565 4.523 4.558 882,162 +0.09(+1.99%)
Sep 02, 2005 4.451 4.501 4.437 4.469 697,242 +0.02(+0.48%)
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.