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

Banco Santander ADR (NY: SAN )

5.140 -0.030 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 4.527 4.613 4.508 4.613 1,481,079 +0.10(+2.15%)
Aug 30, 2005 4.527 4.527 4.489 4.516 551,963 -0.01(-0.17%)
Aug 29, 2005 4.508 4.549 4.493 4.523 667,167 +0.01(+0.25%)
Aug 26, 2005 4.538 4.546 4.504 4.512 642,041 -0.03(-0.66%)
Aug 25, 2005 4.561 4.572 4.534 4.542 1,485,890 -0.01(-0.33%)
Aug 24, 2005 4.587 4.598 4.557 4.557 994,068 -0.03(-0.57%)
Aug 23, 2005 4.628 4.628 4.561 4.583 670,374 -0.06(-1.29%)
Aug 22, 2005 4.628 4.676 4.609 4.643 1,130,388 +0.06(+1.31%)
Aug 19, 2005 4.572 4.590 4.542 4.583 957,181 +0.03(+0.57%)
Aug 18, 2005 4.557 4.575 4.542 4.557 740,138 -0.04(-0.81%)
Aug 17, 2005 4.613 4.639 4.590 4.594 605,422 -0.06(-1.21%)
Aug 16, 2005 4.699 4.699 4.632 4.650 486,743 -0.05(-1.11%)
Aug 15, 2005 4.695 4.714 4.676 4.703 842,779 -0.03(-0.63%)
Aug 12, 2005 4.706 4.759 4.703 4.733 706,994 -0.01(-0.16%)
Aug 11, 2005 4.669 4.744 4.669 4.740 513,472 +0.07(+1.60%)
Aug 10, 2005 4.684 4.710 4.650 4.665 671,176 -0.01(-0.32%)
Aug 09, 2005 4.654 4.688 4.632 4.680 417,246 +0.04(+0.81%)
Aug 08, 2005 4.669 4.676 4.639 4.643 393,190 -0.01(-0.32%)
Aug 05, 2005 4.654 4.684 4.620 4.658 789,053 -0.02(-0.40%)
Aug 04, 2005 4.684 4.699 4.632 4.676 1,111,410 -0.03(-0.71%)
Aug 03, 2005 4.643 4.729 4.643 4.710 706,459 +0.08(+1.78%)
Aug 02, 2005 4.624 4.643 4.605 4.628 476,318 +0.00(+0.08%)
Aug 01, 2005 4.643 4.647 4.620 4.624 341,067 +0.02(+0.41%)
Jul 29, 2005 4.617 4.639 4.587 4.605 695,233 -0.01(-0.16%)
Jul 28, 2005 4.594 4.632 4.568 4.613 528,708 +0.06(+1.23%)
Jul 27, 2005 4.538 4.561 4.489 4.557 706,726 +0.00(+0.08%)
Jul 26, 2005 4.549 4.564 4.516 4.553 261,948 +0.00(+0.08%)
Jul 25, 2005 4.553 4.564 4.531 4.549 384,636 +0.00(+0.00%)
Jul 22, 2005 4.587 4.587 4.527 4.549 296,696 -0.03(-0.65%)
Jul 21, 2005 4.575 4.602 4.534 4.579 451,460 +0.02(+0.41%)
Jul 20, 2005 4.497 4.568 4.474 4.561 571,208 +0.06(+1.25%)
Jul 19, 2005 4.482 4.523 4.463 4.504 389,448 +0.00(+0.08%)
Jul 18, 2005 4.493 4.516 4.478 4.501 474,447 +0.01(+0.17%)
Jul 15, 2005 4.493 4.519 4.468 4.493 191,650 -0.01(-0.33%)
Jul 14, 2005 4.508 4.527 4.486 4.508 575,752 +0.01(+0.17%)
Jul 13, 2005 4.463 4.501 4.460 4.501 375,816 +0.02(+0.50%)
Jul 12, 2005 4.456 4.501 4.452 4.478 400,139 +0.05(+1.18%)
Jul 11, 2005 4.392 4.445 4.392 4.426 402,278 +0.07(+1.63%)
Jul 08, 2005 4.302 4.370 4.302 4.355 334,118 +0.05(+1.22%)
Jul 07, 2005 4.228 4.302 4.213 4.302 433,551 -0.04(-0.95%)
Jul 06, 2005 4.332 4.370 4.332 4.344 502,781 +0.01(+0.17%)
Jul 05, 2005 4.306 4.358 4.306 4.336 358,709 -0.00(-0.09%)
Jul 01, 2005 4.362 4.385 4.325 4.340 382,231 +0.01(+0.17%)
Jun 30, 2005 4.344 4.370 4.317 4.332 477,388 -0.01(-0.17%)
Jun 29, 2005 4.325 4.366 4.314 4.340 369,935 +0.04(+1.05%)
Jun 28, 2005 4.254 4.314 4.254 4.295 456,004 +0.01(+0.17%)
Jun 27, 2005 4.284 4.306 4.254 4.287 837,433 +0.01(+0.18%)
Jun 24, 2005 4.291 4.306 4.269 4.280 229,071 -0.01(-0.26%)
Jun 23, 2005 4.336 4.351 4.287 4.291 991,662 -0.06(-1.46%)
Jun 22, 2005 4.366 4.385 4.347 4.355 527,906 -0.01(-0.34%)
Jun 21, 2005 4.340 4.370 4.314 4.370 715,547 +0.03(+0.60%)
Jun 20, 2005 4.332 4.355 4.302 4.344 502,246 -0.05(-1.11%)
Jun 17, 2005 4.347 4.392 4.332 4.392 555,705 +0.09(+2.09%)
Jun 16, 2005 4.291 4.314 4.276 4.302 281,193 +0.03(+0.79%)
Jun 15, 2005 4.291 4.295 4.235 4.269 330,643 +0.01(+0.35%)
Jun 14, 2005 4.239 4.272 4.235 4.254 433,819 +0.00(+0.00%)
Jun 13, 2005 4.235 4.271 4.220 4.254 286,005 -0.02(-0.44%)
Jun 10, 2005 4.284 4.314 4.250 4.272 326,633 -0.02(-0.52%)
Jun 09, 2005 4.265 4.306 4.254 4.295 610,233 +0.02(+0.44%)
Jun 08, 2005 4.314 4.329 4.261 4.276 524,966 -0.04(-0.95%)
Jun 07, 2005 4.299 4.373 4.299 4.317 813,377 +0.03(+0.61%)
Jun 06, 2005 4.295 4.310 4.276 4.291 424,196 +0.00(+0.00%)
Jun 03, 2005 4.325 4.340 4.276 4.291 428,740 -0.06(-1.38%)
Jun 02, 2005 4.321 4.358 4.317 4.351 379,290 +0.05(+1.22%)
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.