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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2006 5.545 5.559 5.527 5.542 496,746 -0.03(-0.57%)
Aug 30, 2006 5.563 5.577 5.545 5.574 2,360,950 +0.02(+0.45%)
Aug 29, 2006 5.552 5.563 5.488 5.549 691,174 +0.03(+0.58%)
Aug 28, 2006 5.453 5.542 5.453 5.517 608,851 +0.06(+1.18%)
Aug 25, 2006 5.446 5.470 5.424 5.453 418,638 -0.01(-0.13%)
Aug 24, 2006 5.510 5.524 5.449 5.460 1,098,011 -0.01(-0.26%)
Aug 23, 2006 5.481 5.499 5.453 5.474 1,844,536 -0.02(-0.45%)
Aug 22, 2006 5.478 5.513 5.470 5.499 727,418 -0.04(-0.71%)
Aug 21, 2006 5.542 5.570 5.524 5.538 1,072,162 -0.00(-0.06%)
Aug 18, 2006 5.520 5.552 5.499 5.542 3,430,865 -0.01(-0.19%)
Aug 17, 2006 5.552 5.577 5.538 5.552 3,106,631 -0.02(-0.38%)
Aug 16, 2006 5.542 5.581 5.542 5.574 566,987 +0.08(+1.43%)
Aug 15, 2006 5.460 5.513 5.456 5.495 821,823 +0.12(+2.32%)
Aug 14, 2006 5.389 5.417 5.353 5.371 423,695 +0.05(+1.00%)
Aug 11, 2006 5.328 5.342 5.300 5.317 450,106 -0.05(-0.86%)
Aug 10, 2006 5.353 5.374 5.324 5.364 780,802 +0.00(+0.00%)
Aug 09, 2006 5.428 5.449 5.364 5.364 368,345 +0.01(+0.20%)
Aug 08, 2006 5.357 5.413 5.339 5.353 752,705 +0.00(+0.07%)
Aug 07, 2006 5.353 5.374 5.324 5.349 579,350 -0.05(-0.99%)
Aug 04, 2006 5.446 5.456 5.385 5.403 691,736 +0.04(+0.66%)
Aug 03, 2006 5.307 5.389 5.307 5.367 962,586 -0.00(-0.07%)
Aug 02, 2006 5.332 5.392 5.332 5.371 1,045,752 +0.04(+0.73%)
Aug 01, 2006 5.285 5.332 5.239 5.332 792,883 -0.02(-0.47%)
Jul 31, 2006 5.335 5.360 5.307 5.357 911,731 +0.00(+0.00%)
Jul 28, 2006 5.292 5.371 5.292 5.357 857,786 +0.13(+2.52%)
Jul 27, 2006 5.271 5.303 5.203 5.225 870,991 -0.02(-0.47%)
Jul 26, 2006 5.196 5.285 5.154 5.250 625,990 +0.01(+0.14%)
Jul 25, 2006 5.200 5.243 5.179 5.243 688,645 +0.03(+0.61%)
Jul 24, 2006 5.150 5.221 5.147 5.211 921,284 +0.11(+2.09%)
Jul 21, 2006 5.143 5.147 5.100 5.104 569,516 +0.02(+0.49%)
Jul 20, 2006 5.150 5.161 5.075 5.079 639,757 -0.06(-1.11%)
Jul 19, 2006 4.929 5.150 4.929 5.136 1,106,159 +0.22(+4.49%)
Jul 18, 2006 4.947 4.951 4.872 4.915 874,644 -0.03(-0.65%)
Jul 17, 2006 4.954 4.976 4.929 4.947 687,802 -0.07(-1.35%)
Jul 14, 2006 5.029 5.104 4.983 5.015 933,928 -0.03(-0.63%)
Jul 13, 2006 5.104 5.115 5.033 5.047 752,986 -0.11(-2.14%)
Jul 12, 2006 5.196 5.211 5.147 5.157 756,639 -0.12(-2.29%)
Jul 11, 2006 5.243 5.292 5.218 5.278 406,275 +0.01(+0.20%)
Jul 10, 2006 5.253 5.285 5.245 5.268 610,537 -0.00(-0.07%)
Jul 07, 2006 5.289 5.317 5.253 5.271 481,293 +0.00(+0.00%)
Jul 06, 2006 5.221 5.282 5.218 5.271 482,417 +0.09(+1.65%)
Jul 05, 2006 5.175 5.207 5.143 5.186 609,975 -0.05(-0.95%)
Jul 03, 2006 5.196 5.243 5.182 5.236 273,660 +0.03(+0.62%)
Jun 30, 2006 5.175 5.218 5.147 5.203 985,063 +0.10(+2.02%)
Jun 29, 2006 4.961 5.111 4.961 5.100 1,135,099 +0.20(+3.99%)
Jun 28, 2006 4.894 4.922 4.830 4.905 886,164 +0.05(+1.03%)
Jun 27, 2006 4.933 4.944 4.851 4.855 906,112 -0.10(-2.08%)
Jun 26, 2006 4.929 4.958 4.908 4.958 1,032,546 +0.04(+0.80%)
Jun 23, 2006 4.908 4.969 4.897 4.919 1,631,845 +0.00(+0.07%)
Jun 22, 2006 4.919 4.940 4.887 4.915 1,074,972 -0.03(-0.58%)
Jun 21, 2006 4.890 4.961 4.876 4.944 710,560 +0.08(+1.61%)
Jun 20, 2006 4.819 4.894 4.808 4.865 1,281,762 +0.06(+1.26%)
Jun 19, 2006 4.851 4.858 4.787 4.805 600,703 +0.01(+0.15%)
Jun 16, 2006 4.812 4.826 4.776 4.798 853,291 -0.09(-1.75%)
Jun 15, 2006 4.805 4.915 4.805 4.883 808,055 +0.11(+2.39%)
Jun 14, 2006 4.751 4.773 4.702 4.769 1,534,631 +0.09(+1.82%)
Jun 13, 2006 4.744 4.816 4.659 4.684 1,464,390 -0.11(-2.23%)
Jun 12, 2006 4.865 4.880 4.787 4.791 938,142 -0.06(-1.32%)
Jun 09, 2006 4.880 4.919 4.837 4.855 1,199,440 -0.02(-0.37%)
Jun 08, 2006 4.862 4.880 4.791 4.872 1,339,079 -0.13(-2.56%)
Jun 07, 2006 5.004 5.061 4.994 5.001 468,649 -0.02(-0.35%)
Jun 06, 2006 5.018 5.022 4.965 5.018 960,057 -0.05(-1.05%)
Jun 05, 2006 5.154 5.157 5.068 5.072 819,294 -0.13(-2.46%)
Jun 02, 2006 5.225 5.228 5.157 5.200 1,032,827 +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.