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 (%)
Mar 31, 2005 4.352 4.366 4.316 4.327 741,083 -0.05(-1.22%)
Mar 30, 2005 4.359 4.405 4.352 4.380 1,030,266 +0.03(+0.65%)
Mar 29, 2005 4.380 4.423 4.341 4.352 680,380 -0.05(-1.05%)
Mar 28, 2005 4.377 4.419 4.373 4.398 641,317 +0.03(+0.65%)
Mar 24, 2005 4.402 4.530 4.359 4.370 691,059 -0.01(-0.16%)
Mar 23, 2005 4.373 4.402 4.352 4.377 628,108 -0.00(-0.08%)
Mar 22, 2005 4.419 4.512 4.366 4.380 1,105,583 -0.02(-0.49%)
Mar 21, 2005 4.423 4.448 4.384 4.402 570,215 -0.06(-1.43%)
Mar 18, 2005 4.459 4.501 4.437 4.466 581,457 +0.00(+0.08%)
Mar 17, 2005 4.459 4.498 4.441 4.462 756,259 +0.04(+0.88%)
Mar 16, 2005 4.491 4.498 4.416 4.423 404,968 -0.09(-2.05%)
Mar 15, 2005 4.537 4.555 4.505 4.515 843,660 -0.01(-0.16%)
Mar 14, 2005 4.526 4.548 4.512 4.523 631,761 -0.02(-0.39%)
Mar 11, 2005 4.551 4.572 4.519 4.540 853,777 -0.01(-0.31%)
Mar 10, 2005 4.523 4.562 4.494 4.555 735,181 +0.04(+0.87%)
Mar 09, 2005 4.548 4.555 4.508 4.515 851,810 -0.03(-0.63%)
Mar 08, 2005 4.558 4.576 4.530 4.544 573,307 +0.01(+0.16%)
Mar 07, 2005 4.533 4.562 4.526 4.537 679,537 -0.01(-0.23%)
Mar 04, 2005 4.498 4.597 4.491 4.548 955,792 +0.10(+2.32%)
Mar 03, 2005 4.451 4.473 4.402 4.444 1,060,337 +0.03(+0.64%)
Mar 02, 2005 4.412 4.441 4.394 4.416 1,931,819 -0.04(-0.80%)
Mar 01, 2005 4.434 4.473 4.419 4.451 1,343,337 +0.07(+1.71%)
Feb 28, 2005 4.437 4.444 4.366 4.377 1,435,796 -0.09(-1.99%)
Feb 25, 2005 4.434 4.473 4.412 4.466 1,302,868 +0.00(+0.08%)
Feb 24, 2005 4.473 4.480 4.416 4.462 2,348,872 +0.02(+0.56%)
Feb 23, 2005 4.451 4.459 4.412 4.437 718,601 +0.02(+0.40%)
Feb 22, 2005 4.416 4.487 4.412 4.419 615,461 -0.02(-0.40%)
Feb 18, 2005 4.459 4.469 4.430 4.437 671,106 -0.01(-0.32%)
Feb 17, 2005 4.469 4.494 4.451 4.451 800,100 -0.01(-0.24%)
Feb 16, 2005 4.459 4.469 4.423 4.462 826,517 -0.03(-0.63%)
Feb 15, 2005 4.533 4.533 4.469 4.491 730,404 -0.01(-0.24%)
Feb 14, 2005 4.491 4.523 4.491 4.501 656,211 +0.05(+1.04%)
Feb 11, 2005 4.409 4.473 4.409 4.455 1,016,776 +0.10(+2.20%)
Feb 10, 2005 4.345 4.377 4.338 4.359 759,069 +0.03(+0.74%)
Feb 09, 2005 4.352 4.355 4.308 4.327 569,372 +0.00(+0.00%)
Feb 08, 2005 4.309 4.355 4.309 4.327 716,071 +0.05(+1.25%)
Feb 07, 2005 4.313 4.327 4.249 4.274 1,479,075 -0.01(-0.17%)
Feb 04, 2005 4.256 4.295 4.256 4.281 874,574 +0.05(+1.26%)
Feb 03, 2005 4.195 4.249 4.195 4.227 838,321 -0.02(-0.50%)
Feb 02, 2005 4.238 4.270 4.217 4.249 873,169 +0.02(+0.59%)
Feb 01, 2005 4.199 4.245 4.195 4.224 663,518 +0.01(+0.34%)
Jan 31, 2005 4.209 4.252 4.170 4.209 467,638 +0.02(+0.42%)
Jan 28, 2005 4.202 4.231 4.163 4.192 572,463 +0.01(+0.26%)
Jan 27, 2005 4.181 4.217 4.156 4.181 1,581,371 -0.04(-1.01%)
Jan 26, 2005 4.192 4.242 4.192 4.224 4,046,873 +0.07(+1.63%)
Jan 25, 2005 4.185 4.195 4.138 4.156 460,612 -0.00(-0.09%)
Jan 24, 2005 4.174 4.199 4.147 4.160 696,961 -0.01(-0.34%)
Jan 21, 2005 4.163 4.199 4.156 4.174 773,683 -0.00(-0.09%)
Jan 20, 2005 4.202 4.220 4.160 4.177 1,198,043 -0.05(-1.18%)
Jan 19, 2005 4.288 4.295 4.220 4.227 1,184,834 -0.05(-1.25%)
Jan 18, 2005 4.242 4.302 4.220 4.281 936,682 +0.05(+1.26%)
Jan 14, 2005 4.234 4.270 4.217 4.227 791,950 -0.02(-0.42%)
Jan 13, 2005 4.270 4.284 4.238 4.245 839,445 -0.02(-0.42%)
Jan 12, 2005 4.231 4.270 4.220 4.263 950,734 +0.06(+1.53%)
Jan 11, 2005 4.213 4.238 4.185 4.199 730,404 +0.00(+0.08%)
Jan 10, 2005 4.202 4.227 4.181 4.195 1,005,254 +0.01(+0.34%)
Jan 07, 2005 4.259 4.266 4.163 4.181 1,416,405 -0.10(-2.41%)
Jan 06, 2005 4.291 4.327 4.266 4.284 934,434 +0.00(+0.08%)
Jan 05, 2005 4.302 4.330 4.277 4.281 1,180,338 -0.04(-0.91%)
Jan 04, 2005 4.370 4.391 4.306 4.320 1,142,117 -0.07(-1.70%)
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.