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: 7:00 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 (%)
Jan 31, 2005 4.426 4.471 4.385 4.426 444,778 +0.02(+0.42%)
Jan 28, 2005 4.418 4.448 4.377 4.407 544,479 +0.01(+0.26%)
Jan 27, 2005 4.396 4.433 4.370 4.396 1,504,066 -0.04(-1.01%)
Jan 26, 2005 4.407 4.460 4.407 4.441 3,849,041 +0.07(+1.63%)
Jan 25, 2005 4.400 4.411 4.351 4.370 438,095 -0.00(-0.09%)
Jan 24, 2005 4.388 4.415 4.360 4.373 662,890 -0.01(-0.34%)
Jan 21, 2005 4.377 4.415 4.370 4.388 735,861 -0.00(-0.09%)
Jan 20, 2005 4.418 4.437 4.373 4.392 1,139,476 -0.05(-1.18%)
Jan 19, 2005 4.508 4.516 4.437 4.445 1,126,913 -0.06(-1.25%)
Jan 18, 2005 4.460 4.523 4.437 4.501 890,892 +0.06(+1.26%)
Jan 14, 2005 4.452 4.489 4.433 4.445 753,236 -0.02(-0.42%)
Jan 13, 2005 4.489 4.504 4.456 4.463 798,408 -0.02(-0.42%)
Jan 12, 2005 4.448 4.489 4.437 4.482 904,257 +0.07(+1.53%)
Jan 11, 2005 4.430 4.456 4.400 4.415 694,698 +0.00(+0.09%)
Jan 10, 2005 4.418 4.445 4.396 4.411 956,112 +0.01(+0.34%)
Jan 07, 2005 4.478 4.486 4.377 4.396 1,347,164 -0.11(-2.41%)
Jan 06, 2005 4.512 4.549 4.486 4.504 888,754 +0.00(+0.08%)
Jan 05, 2005 4.523 4.553 4.497 4.501 1,122,637 -0.04(-0.91%)
Jan 04, 2005 4.594 4.617 4.527 4.542 1,086,285 -0.08(-1.70%)
Jan 03, 2005 4.632 4.665 4.609 4.620 932,323 -0.01(-0.16%)
Dec 31, 2004 4.587 4.669 4.587 4.628 386,240 -0.03(-0.56%)
Dec 30, 2004 4.658 4.706 4.647 4.654 532,450 -0.01(-0.24%)
Dec 29, 2004 4.658 4.684 4.639 4.665 349,621 +0.00(+0.00%)
Dec 28, 2004 4.673 4.688 4.639 4.665 409,495 +0.00(+0.08%)
Dec 27, 2004 4.635 4.688 4.635 4.662 546,884 +0.07(+1.55%)
Dec 23, 2004 4.594 4.639 4.579 4.590 643,110 +0.06(+1.40%)
Dec 22, 2004 4.534 4.564 4.516 4.527 804,289 +0.01(+0.25%)
Dec 21, 2004 4.497 4.523 4.482 4.516 574,148 +0.02(+0.50%)
Dec 20, 2004 4.471 4.508 4.452 4.493 827,543 +0.07(+1.61%)
Dec 17, 2004 4.407 4.463 4.403 4.422 672,780 -0.02(-0.42%)
Dec 16, 2004 4.460 4.474 4.400 4.441 635,359 -0.07(-1.66%)
Dec 15, 2004 4.504 4.534 4.493 4.516 490,485 +0.01(+0.25%)
Dec 14, 2004 4.482 4.516 4.471 4.504 730,248 -0.01(-0.33%)
Dec 13, 2004 4.482 4.527 4.452 4.519 582,167 +0.07(+1.51%)
Dec 10, 2004 4.430 4.467 4.403 4.452 486,208 -0.04(-0.92%)
Dec 09, 2004 4.452 4.519 4.426 4.493 703,519 -0.01(-0.33%)
Dec 08, 2004 4.501 4.557 4.415 4.508 951,034 +0.01(+0.17%)
Dec 07, 2004 4.527 4.561 4.486 4.501 1,544,160 -0.01(-0.33%)
Dec 06, 2004 4.534 4.549 4.486 4.516 1,135,200 +0.00(+0.08%)
Dec 03, 2004 4.497 4.553 4.489 4.512 1,094,036 +0.04(+1.01%)
Dec 02, 2004 4.531 4.534 4.467 4.467 1,065,970 -0.08(-1.73%)
Dec 01, 2004 4.516 4.546 4.482 4.546 968,675 +0.06(+1.33%)
Nov 30, 2004 4.489 4.516 4.452 4.486 823,267 -0.00(-0.08%)
Nov 29, 2004 4.527 4.542 4.456 4.489 898,109 -0.03(-0.66%)
Nov 26, 2004 4.474 4.531 4.474 4.519 489,950 +0.09(+2.11%)
Nov 24, 2004 4.415 4.452 4.403 4.426 1,215,923 +0.01(+0.17%)
Nov 23, 2004 4.411 4.441 4.385 4.418 566,931 -0.04(-0.92%)
Nov 22, 2004 4.411 4.489 4.407 4.460 354,967 +0.02(+0.42%)
Nov 19, 2004 4.486 4.504 4.433 4.441 820,327 +0.01(+0.25%)
Nov 18, 2004 4.460 4.478 4.418 4.430 565,328 -0.01(-0.34%)
Nov 17, 2004 4.411 4.478 4.403 4.445 1,065,168 +0.13(+2.95%)
Nov 16, 2004 4.321 4.332 4.287 4.317 766,066 -0.03(-0.77%)
Nov 15, 2004 4.344 4.377 4.317 4.351 957,449 +0.04(+0.87%)
Nov 12, 2004 4.269 4.325 4.246 4.314 974,823 +0.07(+1.77%)
Nov 11, 2004 4.209 4.243 4.198 4.239 592,592 +0.12(+3.00%)
Nov 10, 2004 4.130 4.141 4.097 4.115 416,979 -0.05(-1.26%)
Nov 09, 2004 4.156 4.175 4.130 4.168 618,519 -0.06(-1.50%)
Nov 08, 2004 4.220 4.239 4.205 4.231 439,164 -0.03(-0.62%)
Nov 05, 2004 4.254 4.276 4.231 4.257 363,253 +0.03(+0.80%)
Nov 04, 2004 4.186 4.239 4.160 4.224 586,711 +0.04(+1.07%)
Nov 03, 2004 4.179 4.198 4.153 4.179 554,368 +0.06(+1.36%)
Nov 02, 2004 4.130 4.171 4.108 4.123 748,692 -0.06(-1.52%)
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.