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

Banco Santander ADR (NY: SAN )

5.120 +0.090 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 2006 5.440 5.485 5.410 5.470 937,134 +0.11(+2.02%)
Jun 29, 2006 5.215 5.372 5.215 5.361 1,079,870 +0.21(+3.99%)
Jun 28, 2006 5.144 5.174 5.077 5.155 843,047 +0.05(+1.03%)
Jun 27, 2006 5.185 5.197 5.099 5.103 862,024 -0.11(-2.08%)
Jun 26, 2006 5.182 5.211 5.159 5.211 982,307 +0.04(+0.80%)
Jun 23, 2006 5.159 5.223 5.148 5.170 1,552,446 +0.00(+0.07%)
Jun 22, 2006 5.170 5.193 5.137 5.167 1,022,669 -0.03(-0.58%)
Jun 21, 2006 5.140 5.215 5.125 5.197 675,987 +0.08(+1.61%)
Jun 20, 2006 5.066 5.144 5.054 5.114 1,219,397 +0.06(+1.26%)
Jun 19, 2006 5.099 5.107 5.032 5.051 571,475 +0.01(+0.15%)
Jun 16, 2006 5.058 5.073 5.021 5.043 811,773 -0.09(-1.75%)
Jun 15, 2006 5.051 5.167 5.051 5.133 768,739 +0.12(+2.39%)
Jun 14, 2006 4.994 5.017 4.942 5.013 1,459,962 +0.09(+1.82%)
Jun 13, 2006 4.987 5.062 4.897 4.923 1,393,139 -0.11(-2.23%)
Jun 12, 2006 5.114 5.129 5.032 5.036 892,496 -0.07(-1.32%)
Jun 09, 2006 5.129 5.170 5.084 5.103 1,141,080 -0.02(-0.37%)
Jun 08, 2006 5.110 5.129 5.036 5.122 1,273,925 -0.13(-2.56%)
Jun 07, 2006 5.260 5.320 5.249 5.256 445,847 -0.02(-0.35%)
Jun 06, 2006 5.275 5.279 5.219 5.275 913,345 -0.06(-1.05%)
Jun 05, 2006 5.417 5.421 5.327 5.331 779,430 -0.13(-2.46%)
Jun 02, 2006 5.492 5.496 5.421 5.466 982,574 +0.03(+0.48%)
Jun 01, 2006 5.361 5.451 5.352 5.440 902,921 +0.03(+0.62%)
May 31, 2006 5.384 5.432 5.376 5.406 793,062 +0.08(+1.55%)
May 30, 2006 5.395 5.410 5.316 5.324 787,449 -0.14(-2.60%)
May 26, 2006 5.466 5.477 5.406 5.466 920,829 +0.04(+0.69%)
May 25, 2006 5.342 5.428 5.316 5.428 1,390,466 +0.11(+2.11%)
May 24, 2006 5.339 5.372 5.256 5.316 936,600 -0.05(-0.98%)
May 23, 2006 5.365 5.436 5.354 5.369 1,170,482 -0.01(-0.14%)
May 22, 2006 5.394 5.421 5.305 5.376 2,487,977 -0.11(-1.98%)
May 19, 2006 5.451 5.500 5.402 5.485 1,122,369 +0.05(+0.89%)
May 18, 2006 5.529 5.544 5.436 5.436 1,645,198 -0.01(-0.14%)
May 17, 2006 5.612 5.619 5.428 5.443 1,504,601 -0.23(-4.02%)
May 16, 2006 5.675 5.690 5.642 5.672 546,350 +0.04(+0.80%)
May 15, 2006 5.657 5.693 5.597 5.627 769,273 -0.09(-1.51%)
May 12, 2006 5.799 5.799 5.705 5.713 1,216,724 -0.10(-1.67%)
May 11, 2006 5.862 5.874 5.806 5.810 6,063,042 -0.03(-0.51%)
May 10, 2006 5.840 5.862 5.818 5.840 1,926,391 -0.00(-0.06%)
May 09, 2006 5.799 5.847 5.799 5.844 700,579 +0.02(+0.39%)
May 08, 2006 5.810 5.836 5.806 5.821 1,189,995 -0.00(-0.06%)
May 05, 2006 5.773 5.851 5.769 5.825 1,396,881 +0.09(+1.57%)
May 04, 2006 5.668 5.754 5.668 5.735 1,091,631 +0.01(+0.20%)
May 03, 2006 5.739 5.743 5.687 5.724 476,318 -0.05(-0.84%)
May 02, 2006 5.743 5.780 5.731 5.773 1,103,391 +0.07(+1.18%)
May 01, 2006 5.791 5.795 5.690 5.705 568,000 -0.03(-0.59%)
Apr 28, 2006 5.679 5.754 5.668 5.739 1,709,081 +0.05(+0.92%)
Apr 27, 2006 5.574 5.717 5.552 5.687 2,803,652 +0.07(+1.33%)
Apr 26, 2006 5.559 5.616 5.556 5.612 1,836,046 -0.01(-0.20%)
Apr 25, 2006 5.627 5.642 5.582 5.623 555,438 +0.02(+0.40%)
Apr 24, 2006 5.559 5.604 5.548 5.601 516,947 +0.02(+0.40%)
Apr 21, 2006 5.503 5.601 5.492 5.578 1,360,262 +0.10(+1.84%)
Apr 20, 2006 5.429 5.485 5.440 5.477 1,018,926 +0.04(+0.83%)
Apr 19, 2006 5.437 5.455 5.387 5.432 1,183,045 +0.02(+0.35%)
Apr 18, 2006 5.372 5.413 5.320 5.413 987,118 +0.07(+1.26%)
Apr 17, 2006 5.260 5.380 5.260 5.346 616,113 +0.05(+0.92%)
Apr 13, 2006 5.301 5.316 5.264 5.298 813,377 -0.00(-0.07%)
Apr 12, 2006 5.309 5.339 5.286 5.301 469,903 -0.01(-0.14%)
Apr 11, 2006 5.387 5.391 5.298 5.309 700,579 -0.07(-1.25%)
Apr 10, 2006 5.399 5.410 5.365 5.376 553,834 -0.04(-0.76%)
Apr 07, 2006 5.507 5.507 5.391 5.417 1,234,633 -0.11(-1.96%)
Apr 06, 2006 5.526 5.533 5.455 5.526 872,182 -0.04(-0.67%)
Apr 05, 2006 5.552 5.578 5.548 5.563 481,130 -0.02(-0.40%)
Apr 04, 2006 5.548 5.586 5.526 5.586 666,632 +0.09(+1.63%)
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.