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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 5.403 5.474 5.392 5.460 1,796,491 +0.05(+0.92%)
Apr 27, 2006 5.303 5.438 5.282 5.410 2,947,043 +0.07(+1.33%)
Apr 26, 2006 5.289 5.342 5.285 5.339 1,929,949 -0.01(-0.20%)
Apr 25, 2006 5.353 5.367 5.310 5.349 583,845 +0.02(+0.40%)
Apr 24, 2006 5.289 5.332 5.278 5.328 543,386 +0.02(+0.40%)
Apr 21, 2006 5.235 5.328 5.225 5.307 1,429,831 +0.10(+1.84%)
Apr 20, 2006 5.164 5.218 5.175 5.211 1,071,039 +0.04(+0.83%)
Apr 19, 2006 5.172 5.189 5.125 5.168 1,243,551 +0.02(+0.35%)
Apr 18, 2006 5.111 5.150 5.061 5.150 1,037,604 +0.06(+1.26%)
Apr 17, 2006 5.004 5.118 5.004 5.086 647,624 +0.05(+0.92%)
Apr 13, 2006 5.043 5.058 5.008 5.040 854,976 -0.00(-0.07%)
Apr 12, 2006 5.050 5.079 5.029 5.043 493,936 -0.01(-0.14%)
Apr 11, 2006 5.125 5.129 5.040 5.050 736,409 -0.06(-1.25%)
Apr 10, 2006 5.136 5.147 5.104 5.115 582,159 -0.04(-0.76%)
Apr 07, 2006 5.239 5.239 5.129 5.154 1,297,777 -0.10(-1.96%)
Apr 06, 2006 5.257 5.264 5.189 5.257 916,789 -0.04(-0.67%)
Apr 05, 2006 5.282 5.307 5.278 5.292 505,737 -0.02(-0.40%)
Apr 04, 2006 5.278 5.314 5.257 5.314 700,727 +0.09(+1.63%)
Apr 03, 2006 5.203 5.253 5.196 5.228 724,890 +0.03(+0.55%)
Mar 31, 2006 5.218 5.232 5.193 5.200 630,485 -0.02(-0.34%)
Mar 30, 2006 5.196 5.260 5.193 5.218 909,484 +0.05(+0.89%)
Mar 29, 2006 5.139 5.179 5.118 5.171 1,073,286 +0.06(+1.18%)
Mar 28, 2006 5.175 5.193 5.107 5.111 1,371,109 -0.05(-0.97%)
Mar 27, 2006 5.193 5.193 5.147 5.161 1,758,841 -0.08(-1.56%)
Mar 24, 2006 5.228 5.264 5.203 5.243 720,394 +0.05(+1.03%)
Mar 23, 2006 5.239 5.239 5.168 5.189 758,324 -0.06(-1.09%)
Mar 22, 2006 5.203 5.260 5.203 5.246 700,727 +0.07(+1.38%)
Mar 21, 2006 5.211 5.232 5.175 5.175 395,317 -0.07(-1.36%)
Mar 20, 2006 5.246 5.268 5.236 5.246 1,325,593 -0.01(-0.14%)
Mar 17, 2006 5.232 5.257 5.211 5.253 912,293 +0.01(+0.20%)
Mar 16, 2006 5.207 5.268 5.196 5.243 1,329,527 +0.01(+0.27%)
Mar 15, 2006 5.218 5.228 5.175 5.228 722,642 +0.04(+0.69%)
Mar 14, 2006 5.129 5.207 5.118 5.193 671,787 +0.05(+0.90%)
Mar 13, 2006 5.132 5.168 5.132 5.147 737,814 +0.03(+0.63%)
Mar 10, 2006 5.018 5.122 5.015 5.115 901,336 +0.09(+1.70%)
Mar 09, 2006 5.047 5.075 5.029 5.029 1,520,021 -0.02(-0.35%)
Mar 08, 2006 4.990 5.058 4.990 5.047 743,433 +0.02(+0.43%)
Mar 07, 2006 5.015 5.050 4.997 5.026 1,073,567 -0.08(-1.53%)
Mar 06, 2006 5.171 5.171 5.090 5.104 678,811 -0.07(-1.31%)
Mar 03, 2006 5.168 5.196 5.143 5.171 959,214 -0.07(-1.29%)
Mar 02, 2006 5.203 5.246 5.182 5.239 738,376 -0.02(-0.47%)
Mar 01, 2006 5.257 5.268 5.239 5.264 565,863 +0.06(+1.16%)
Feb 28, 2006 5.211 5.218 5.168 5.203 1,063,453 -0.01(-0.14%)
Feb 27, 2006 5.171 5.225 5.168 5.211 1,653,479 +0.04(+0.69%)
Feb 24, 2006 5.175 5.193 5.147 5.175 761,134 -0.02(-0.48%)
Feb 23, 2006 5.221 5.239 5.196 5.200 903,302 +0.00(+0.07%)
Feb 22, 2006 5.125 5.214 5.125 5.196 1,263,500 +0.14(+2.67%)
Feb 21, 2006 5.107 5.111 5.061 5.061 670,944 -0.07(-1.32%)
Feb 17, 2006 5.104 5.132 5.088 5.129 1,079,187 +0.04(+0.84%)
Feb 16, 2006 5.050 5.093 5.033 5.086 739,219 +0.04(+0.70%)
Feb 15, 2006 5.061 5.115 5.043 5.050 971,015 -0.04(-0.84%)
Feb 14, 2006 5.036 5.097 5.004 5.093 837,838 +0.05(+1.06%)
Feb 13, 2006 4.997 5.050 4.997 5.040 761,415 +0.04(+0.85%)
Feb 10, 2006 5.043 5.061 4.976 4.997 1,360,714 -0.04(-0.71%)
Feb 09, 2006 5.050 5.068 5.024 5.033 718,427 -0.04(-0.70%)
Feb 08, 2006 5.011 5.082 4.997 5.068 1,164,319 +0.08(+1.57%)
Feb 07, 2006 5.015 5.043 4.976 4.990 1,534,350 +0.00(+0.00%)
Feb 06, 2006 4.990 5.033 4.979 4.990 1,478,719 +0.00(+0.07%)
Feb 03, 2006 4.958 5.033 4.940 4.986 1,097,730 -0.04(-0.85%)
Feb 02, 2006 5.075 5.090 5.018 5.029 1,007,260 -0.07(-1.40%)
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.