Skip to main content

Banco Santander ADR (NY: SAN )

5.035 +0.035 (+0.70%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.