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

Banco Santander ADR (NY: SAN )

5.090 -0.030 (-0.59%)
Streaming Delayed Price Updated: 10:59 AM 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 (%)
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%)
Nov 01, 2004 4.085 4.209 4.085 4.186 1,094,571 +0.00(+0.09%)
Oct 29, 2004 4.149 4.194 4.134 4.183 590,721 +0.06(+1.54%)
Oct 28, 2004 4.078 4.141 4.078 4.119 429,007 +0.05(+1.29%)
Oct 27, 2004 4.022 4.104 4.007 4.067 632,686 +0.00(+0.00%)
Oct 26, 2004 4.037 4.074 4.018 4.067 482,733 +0.03(+0.74%)
Oct 25, 2004 4.026 4.052 3.992 4.037 327,703 +0.01(+0.19%)
Oct 22, 2004 4.052 4.070 4.018 4.029 3,350,002 +0.00(+0.00%)
Oct 21, 2004 4.029 4.040 4.007 4.029 564,793 +0.04(+0.94%)
Oct 20, 2004 3.988 4.018 3.969 3.992 351,225 +0.04(+1.04%)
Oct 19, 2004 3.973 4.003 3.943 3.951 464,023 -0.03(-0.75%)
Oct 18, 2004 3.958 3.996 3.954 3.981 689,887 +0.03(+0.76%)
Oct 15, 2004 3.936 3.992 3.910 3.951 1,604,034 +0.08(+2.03%)
Oct 14, 2004 3.865 3.925 3.842 3.872 947,024 +0.03(+0.88%)
Oct 13, 2004 3.831 3.853 3.812 3.838 519,353 +0.03(+0.79%)
Oct 12, 2004 3.790 3.835 3.779 3.809 1,012,779 -0.05(-1.26%)
Oct 11, 2004 3.846 3.872 3.846 3.857 271,303 +0.02(+0.49%)
Oct 08, 2004 3.812 3.872 3.812 3.838 429,809 +0.03(+0.79%)
Oct 07, 2004 3.797 3.835 3.771 3.809 1,293,973 -0.00(-0.10%)
Oct 06, 2004 3.749 3.827 3.749 3.812 809,100 +0.05(+1.29%)
Oct 05, 2004 3.756 3.790 3.756 3.764 555,705 -0.01(-0.30%)
Oct 04, 2004 3.752 3.790 3.741 3.775 488,347 +0.05(+1.41%)
Oct 01, 2004 3.670 3.741 3.670 3.722 424,196 +0.06(+1.74%)
Sep 30, 2004 3.666 3.689 3.651 3.659 528,174 +0.00(+0.10%)
Sep 29, 2004 3.625 3.666 3.625 3.655 956,914 +0.03(+0.83%)
Sep 28, 2004 3.588 3.636 3.584 3.625 960,656 +0.04(+1.04%)
Sep 27, 2004 3.550 3.607 3.550 3.588 516,680 +0.00(+0.00%)
Sep 24, 2004 3.607 3.614 3.573 3.588 365,658 -0.01(-0.31%)
Sep 23, 2004 3.618 3.618 3.592 3.599 485,406 -0.00(-0.10%)
Sep 22, 2004 3.633 3.633 3.588 3.603 360,313 -0.09(-2.43%)
Sep 21, 2004 3.659 3.693 3.629 3.693 558,912 +0.08(+2.17%)
Sep 20, 2004 3.577 3.655 3.577 3.614 567,733 -0.07(-1.83%)
Sep 17, 2004 3.678 3.696 3.655 3.681 365,391 -0.01(-0.40%)
Sep 16, 2004 3.651 3.704 3.651 3.696 407,356 +0.03(+0.82%)
Sep 15, 2004 3.674 3.708 3.625 3.666 711,270 -0.12(-3.07%)
Sep 14, 2004 3.752 3.809 3.752 3.782 686,145 +0.02(+0.50%)
Sep 13, 2004 3.752 3.812 3.752 3.764 327,435 -0.01(-0.40%)
Sep 10, 2004 3.767 3.816 3.752 3.779 451,995 +0.05(+1.30%)
Sep 09, 2004 3.719 3.752 3.704 3.730 577,088 -0.03(-0.70%)
Sep 08, 2004 3.681 3.775 3.681 3.756 344,008 -0.01(-0.40%)
Sep 07, 2004 3.719 3.790 3.719 3.771 566,397 +0.02(+0.60%)
Sep 03, 2004 3.749 3.764 3.704 3.749 406,287 -0.01(-0.30%)
Sep 02, 2004 3.704 3.779 3.704 3.760 393,724 +0.05(+1.41%)
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.