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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 28, 2004 4.003 4.014 3.966 3.996 621,192 -0.01(-0.19%)
May 27, 2004 4.018 4.059 3.988 4.003 794,399 +0.02(+0.47%)
May 26, 2004 3.969 4.022 3.928 3.984 1,670,591 +0.03(+0.66%)
May 25, 2004 3.853 3.958 3.853 3.958 803,220 +0.07(+1.83%)
May 24, 2004 3.898 3.921 3.842 3.887 524,699 +0.06(+1.46%)
May 21, 2004 3.868 3.868 3.812 3.831 2,791,357 +0.01(+0.39%)
May 20, 2004 3.816 3.842 3.790 3.816 285,737 -0.05(-1.35%)
May 19, 2004 3.906 3.939 3.861 3.868 536,994 +0.12(+3.19%)
May 18, 2004 3.719 3.786 3.719 3.749 546,617 +0.03(+0.80%)
May 17, 2004 3.711 3.737 3.696 3.719 541,271 -0.02(-0.60%)
May 14, 2004 3.726 3.786 3.715 3.741 569,070 -0.01(-0.30%)
May 13, 2004 3.797 3.812 3.741 3.752 742,811 -0.04(-1.08%)
May 12, 2004 3.842 3.853 3.749 3.794 1,464,774 -0.00(-0.10%)
May 11, 2004 3.752 3.827 3.741 3.797 573,346 +0.05(+1.40%)
May 10, 2004 3.741 3.760 3.689 3.745 796,003 -0.08(-2.05%)
May 07, 2004 3.880 3.891 3.809 3.824 560,516 -0.24(-5.81%)
May 06, 2004 4.003 4.059 3.943 4.059 975,357 -0.01(-0.18%)
May 05, 2004 4.055 4.089 4.026 4.067 1,762,273 +0.05(+1.21%)
May 04, 2004 3.999 4.055 3.969 4.018 776,490 -0.01(-0.19%)
May 03, 2004 4.007 4.063 3.988 4.026 463,488 +0.05(+1.32%)
Apr 30, 2004 3.966 3.999 3.932 3.973 860,955 -0.00(-0.09%)
Apr 29, 2004 3.981 4.026 3.966 3.977 729,714 -0.06(-1.57%)
Apr 28, 2004 4.070 4.078 4.022 4.040 447,451 -0.13(-3.05%)
Apr 27, 2004 4.145 4.209 4.145 4.168 1,021,065 +0.03(+0.72%)
Apr 26, 2004 4.145 4.209 4.127 4.138 532,450 +0.00(+0.09%)
Apr 23, 2004 4.119 4.141 4.093 4.134 372,875 -0.02(-0.54%)
Apr 22, 2004 4.067 4.160 4.040 4.156 908,534 +0.06(+1.55%)
Apr 21, 2004 4.093 4.138 4.078 4.093 511,601 -0.02(-0.46%)
Apr 20, 2004 4.164 4.224 4.108 4.112 348,017 -0.07(-1.61%)
Apr 19, 2004 4.205 4.257 4.141 4.179 534,321 -0.02(-0.53%)
Apr 16, 2004 4.149 4.250 4.149 4.201 1,246,661 +0.08(+2.00%)
Apr 15, 2004 4.175 4.175 4.067 4.119 1,010,908 -0.03(-0.72%)
Apr 14, 2004 4.123 4.220 4.115 4.149 1,086,285 -0.03(-0.63%)
Apr 13, 2004 4.276 4.276 4.164 4.175 530,045 -0.12(-2.70%)
Apr 12, 2004 4.231 4.291 4.231 4.291 871,112 +0.02(+0.53%)
Apr 08, 2004 4.280 4.299 4.246 4.269 814,981 +0.02(+0.53%)
Apr 07, 2004 4.209 4.269 4.194 4.246 847,323 +0.06(+1.34%)
Apr 06, 2004 4.186 4.216 4.156 4.190 830,216 -0.01(-0.18%)
Apr 05, 2004 4.168 4.198 4.115 4.198 721,160 +0.00(+0.09%)
Apr 02, 2004 4.183 4.216 4.164 4.194 875,924 +0.06(+1.45%)
Apr 01, 2004 4.115 4.198 4.093 4.134 829,415 +0.03(+0.64%)
Mar 31, 2004 4.063 4.108 4.059 4.108 447,718 +0.03(+0.73%)
Mar 30, 2004 4.063 4.097 4.029 4.078 679,195 +0.03(+0.83%)
Mar 29, 2004 4.018 4.097 4.018 4.044 751,899 +0.07(+1.89%)
Mar 26, 2004 4.011 4.018 3.939 3.969 953,172 -0.03(-0.66%)
Mar 25, 2004 3.992 4.018 3.928 3.996 1,271,787 +0.11(+2.79%)
Mar 24, 2004 3.932 3.943 3.872 3.887 703,786 -0.07(-1.89%)
Mar 23, 2004 3.973 3.992 3.939 3.962 753,236 +0.06(+1.53%)
Mar 22, 2004 3.906 3.917 3.880 3.902 584,840 -0.06(-1.42%)
Mar 19, 2004 3.973 4.040 3.954 3.958 633,488 -0.05(-1.21%)
Mar 18, 2004 4.018 4.040 3.947 4.007 698,708 -0.06(-1.56%)
Mar 17, 2004 4.044 4.085 4.022 4.070 768,471 +0.10(+2.64%)
Mar 16, 2004 4.014 4.018 3.910 3.966 1,576,770 +0.12(+3.01%)
Mar 15, 2004 3.947 3.954 3.809 3.850 2,479,157 -0.18(-4.46%)
Mar 12, 2004 4.052 4.078 3.988 4.029 1,181,174 -0.05(-1.19%)
Mar 11, 2004 4.070 4.149 4.048 4.078 1,103,659 -0.12(-2.77%)
Mar 10, 2004 4.194 4.239 4.171 4.194 1,071,049 -0.04(-0.88%)
Mar 09, 2004 4.243 4.265 4.198 4.231 1,102,857 -0.04(-0.88%)
Mar 08, 2004 4.276 4.310 4.261 4.269 1,060,090 -0.04(-1.04%)
Mar 05, 2004 4.261 4.351 4.261 4.314 631,349 +0.05(+1.23%)
Mar 04, 2004 4.220 4.261 4.209 4.261 367,797 +0.08(+1.88%)
Mar 03, 2004 4.190 4.201 4.115 4.183 1,100,986 -0.07(-1.76%)
Mar 02, 2004 4.317 4.317 4.231 4.257 882,072 -0.09(-2.07%)
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.