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: 7:00 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 (%)
Dec 31, 2003 4.433 4.493 4.433 4.493 1,345,828 +0.08(+1.87%)
Dec 30, 2003 4.377 4.433 4.377 4.411 388,111 +0.05(+1.11%)
Dec 29, 2003 4.366 4.396 4.336 4.362 955,578 +0.01(+0.34%)
Dec 26, 2003 4.362 4.489 4.310 4.347 565,595 +0.02(+0.52%)
Dec 24, 2003 4.228 4.340 4.228 4.325 123,222 +0.07(+1.58%)
Dec 23, 2003 4.257 4.287 4.228 4.257 335,721 +0.03(+0.62%)
Dec 22, 2003 4.190 4.190 4.190 4.231 346,146 +0.05(+1.25%)
Dec 19, 2003 4.201 4.216 4.149 4.179 331,712 -0.02(-0.53%)
Dec 18, 2003 4.134 4.220 4.130 4.201 1,034,429 +0.05(+1.17%)
Dec 17, 2003 4.127 4.149 4.097 4.153 599,274 +0.04(+0.91%)
Dec 16, 2003 4.108 4.141 4.093 4.115 483,001 +0.02(+0.46%)
Dec 15, 2003 4.119 4.119 4.097 4.097 909,603 -0.02(-0.45%)
Dec 12, 2003 4.085 4.112 4.082 4.115 341,602 +0.02(+0.46%)
Dec 11, 2003 4.014 4.097 3.996 4.097 530,045 +0.06(+1.48%)
Dec 10, 2003 4.037 4.059 4.029 4.037 689,619 -0.03(-0.64%)
Dec 09, 2003 4.074 4.097 4.055 4.063 386,240 -0.02(-0.55%)
Dec 08, 2003 4.037 4.097 4.014 4.085 452,796 +0.05(+1.20%)
Dec 05, 2003 4.007 4.074 4.003 4.037 348,017 -0.00(-0.09%)
Dec 04, 2003 4.048 4.067 4.022 4.040 677,591 -0.03(-0.83%)
Dec 03, 2003 4.044 4.100 4.044 4.074 916,018 +0.04(+1.11%)
Dec 02, 2003 4.011 4.055 4.007 4.029 3,323,540 +0.00(+0.09%)
Dec 01, 2003 3.977 4.040 3.977 4.026 3,253,776 +0.14(+3.66%)
Nov 28, 2003 3.857 3.928 3.857 3.883 272,907 +0.02(+0.58%)
Nov 26, 2003 3.838 3.865 3.827 3.861 1,032,291 +0.03(+0.88%)
Nov 25, 2003 3.809 3.835 3.809 3.827 2,562,553 +0.02(+0.59%)
Nov 24, 2003 3.760 3.809 3.760 3.805 744,949 +0.03(+0.79%)
Nov 21, 2003 3.726 3.779 3.715 3.775 631,349 +0.07(+1.92%)
Nov 20, 2003 3.711 3.711 3.711 3.704 486,476 -0.01(-0.30%)
Nov 19, 2003 3.670 3.719 3.666 3.715 649,525 +0.03(+0.71%)
Nov 18, 2003 3.674 3.719 3.674 3.689 536,994 +0.00(+0.10%)
Nov 17, 2003 3.693 3.693 3.621 3.685 517,749 -0.06(-1.60%)
Nov 14, 2003 3.782 3.797 3.741 3.745 1,307,070 -0.04(-0.99%)
Nov 13, 2003 3.715 3.797 3.696 3.782 1,063,297 +0.09(+2.33%)
Nov 12, 2003 3.636 3.737 3.636 3.696 1,092,432 +0.07(+1.96%)
Nov 11, 2003 3.607 3.640 3.599 3.625 335,454 -0.01(-0.21%)
Nov 10, 2003 3.681 3.696 3.629 3.633 521,758 -0.06(-1.52%)
Nov 07, 2003 3.666 3.700 3.655 3.689 498,771 +0.04(+1.02%)
Nov 06, 2003 3.636 3.663 3.629 3.651 717,151 +0.04(+1.04%)
Nov 05, 2003 3.592 3.625 3.599 3.614 709,667 +0.03(+0.73%)
Nov 04, 2003 3.592 3.621 3.584 3.588 542,648 -0.03(-0.93%)
Nov 03, 2003 3.565 3.629 3.595 3.621 717,418 +0.05(+1.36%)
Oct 31, 2003 3.535 3.569 3.550 3.573 556,507 +0.04(+1.06%)
Oct 30, 2003 3.528 3.565 3.509 3.535 669,038 +0.07(+2.16%)
Oct 29, 2003 3.438 3.479 3.438 3.461 667,167 -0.04(-1.07%)
Oct 28, 2003 3.453 3.513 3.453 3.498 551,695 +0.04(+1.19%)
Oct 27, 2003 3.449 3.494 3.434 3.457 333,049 +0.06(+1.76%)
Oct 24, 2003 3.378 3.423 3.367 3.397 394,794 -0.02(-0.55%)
Oct 23, 2003 3.375 3.423 3.375 3.416 446,916 +0.00(+0.11%)
Oct 22, 2003 3.468 3.468 3.393 3.412 736,396 -0.06(-1.62%)
Oct 21, 2003 3.449 3.498 3.449 3.468 306,586 +0.01(+0.43%)
Oct 20, 2003 3.416 3.472 3.416 3.453 366,193 +0.03(+0.76%)
Oct 17, 2003 3.472 3.446 3.404 3.427 353,898 -0.04(-1.29%)
Oct 16, 2003 3.464 3.491 3.464 3.472 987,920 +0.02(+0.54%)
Oct 15, 2003 3.479 3.509 3.453 3.453 717,418 -0.02(-0.65%)
Oct 14, 2003 3.431 3.487 3.431 3.476 394,259 +0.02(+0.54%)
Oct 13, 2003 3.431 3.464 3.431 3.457 333,850 +0.04(+1.20%)
Oct 10, 2003 3.423 3.431 3.404 3.416 313,269 +0.03(+1.00%)
Oct 09, 2003 3.367 3.423 3.367 3.382 580,563 +0.02(+0.56%)
Oct 08, 2003 3.326 3.390 3.356 3.363 618,786 +0.04(+1.12%)
Oct 07, 2003 3.300 3.348 3.300 3.326 799,478 +0.00(+0.11%)
Oct 06, 2003 3.285 3.341 3.285 3.322 548,221 +0.03(+1.02%)
Oct 03, 2003 3.303 3.333 3.262 3.289 616,113 +0.06(+1.97%)
Oct 02, 2003 3.236 3.247 3.206 3.225 544,479 -0.04(-1.15%)
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.