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 30, 2003 2.773 2.808 2.744 2.797 592,274 +0.02(+0.77%)
Apr 29, 2003 2.773 2.805 2.741 2.776 417,514 -0.03(-1.14%)
Apr 28, 2003 2.701 2.812 2.701 2.808 624,585 +0.09(+3.14%)
Apr 25, 2003 2.723 2.744 2.712 2.723 528,495 -0.02(-0.91%)
Apr 24, 2003 2.783 2.787 2.733 2.748 799,345 -0.04(-1.28%)
Apr 23, 2003 2.769 2.805 2.733 2.783 1,270,524 -0.05(-1.64%)
Apr 22, 2003 2.684 2.830 2.684 2.830 1,015,688 +0.11(+4.19%)
Apr 21, 2003 2.662 2.748 2.662 2.716 171,107 +0.00(+0.00%)
Apr 17, 2003 2.687 2.748 2.680 2.716 607,165 +0.07(+2.83%)
Apr 16, 2003 2.680 2.687 2.623 2.641 469,492 -0.01(-0.54%)
Apr 15, 2003 2.595 2.676 2.595 2.655 583,845 +0.02(+0.95%)
Apr 14, 2003 2.548 2.641 2.545 2.630 604,917 -0.02(-0.81%)
Apr 11, 2003 2.591 2.652 2.538 2.652 625,147 +0.05(+1.91%)
Apr 10, 2003 2.591 2.630 2.566 2.602 987,030 +0.01(+0.27%)
Apr 09, 2003 2.609 2.648 2.584 2.595 802,717 -0.02(-0.82%)
Apr 08, 2003 2.591 2.616 2.538 2.616 711,403 +0.02(+0.96%)
Apr 07, 2003 2.616 2.637 2.566 2.591 1,493,891 +0.05(+2.10%)
Apr 04, 2003 2.491 2.541 2.491 2.538 1,054,181 +0.08(+3.33%)
Apr 03, 2003 2.442 2.474 2.410 2.456 2,389,327 +0.03(+1.32%)
Apr 02, 2003 2.395 2.456 2.395 2.424 847,109 +0.10(+4.29%)
Apr 01, 2003 2.328 2.367 2.292 2.324 534,395 +0.06(+2.67%)
Mar 31, 2003 2.264 2.299 2.249 2.264 374,807 -0.02(-1.09%)
Mar 28, 2003 2.278 2.360 2.278 2.289 341,934 -0.06(-2.58%)
Mar 27, 2003 2.324 2.385 2.313 2.349 1,212,364 -0.05(-2.22%)
Mar 26, 2003 2.399 2.402 2.331 2.402 320,300 -0.02(-0.74%)
Mar 25, 2003 2.317 2.420 2.313 2.420 373,683 +0.16(+6.92%)
Mar 24, 2003 2.349 2.367 2.260 2.264 455,444 -0.21(-8.49%)
Mar 21, 2003 2.385 2.520 2.381 2.474 1,432,079 +0.16(+7.09%)
Mar 20, 2003 2.299 2.345 2.253 2.310 375,369 -0.02(-1.07%)
Mar 19, 2003 2.338 2.370 2.289 2.335 477,078 +0.01(+0.46%)
Mar 18, 2003 2.313 2.356 2.292 2.324 1,380,381 +0.05(+2.03%)
Mar 17, 2003 2.139 2.313 2.139 2.278 1,024,398 +0.09(+3.90%)
Mar 14, 2003 2.189 2.239 2.150 2.192 1,158,138 +0.09(+4.05%)
Mar 13, 2003 2.032 2.107 2.004 2.107 1,115,993 +0.09(+4.23%)
Mar 12, 2003 2.032 2.036 1.958 2.022 545,072 -0.06(-2.91%)
Mar 11, 2003 2.093 2.103 2.050 2.082 311,590 +0.01(+0.69%)
Mar 10, 2003 2.100 2.103 2.039 2.068 713,651 -0.08(-3.81%)
Mar 07, 2003 2.139 2.182 2.139 2.150 570,078 -0.05(-2.27%)
Mar 06, 2003 2.171 2.228 2.168 2.200 317,209 -0.06(-2.68%)
Mar 05, 2003 2.210 2.278 2.207 2.260 482,698 +0.05(+2.42%)
Mar 04, 2003 2.214 2.267 2.192 2.207 719,551 -0.08(-3.58%)
Mar 03, 2003 2.328 2.345 2.271 2.289 322,267 +0.03(+1.42%)
Feb 28, 2003 2.249 2.299 2.246 2.257 753,548 +0.07(+3.43%)
Feb 27, 2003 2.135 2.207 2.135 2.182 609,413 +0.10(+4.97%)
Feb 26, 2003 2.118 2.125 2.068 2.079 568,392 -0.06(-2.83%)
Feb 25, 2003 2.121 2.160 2.071 2.139 689,207 -0.04(-1.96%)
Feb 24, 2003 2.221 2.224 2.168 2.182 494,498 -0.09(-3.77%)
Feb 21, 2003 2.200 2.292 2.200 2.267 756,639 +0.05(+2.41%)
Feb 20, 2003 2.271 2.278 2.207 2.214 234,324 -0.04(-1.74%)
Feb 19, 2003 2.306 2.306 2.235 2.253 387,731 -0.06(-2.62%)
Feb 18, 2003 2.281 2.335 2.281 2.313 1,079,187 +0.07(+3.01%)
Feb 14, 2003 2.125 2.260 2.125 2.246 1,026,646 +0.10(+4.47%)
Feb 13, 2003 2.114 2.153 2.100 2.150 790,916 +0.04(+1.85%)
Feb 12, 2003 2.143 2.143 2.086 2.111 551,534 -0.06(-2.63%)
Feb 11, 2003 2.146 2.200 2.143 2.168 338,562 +0.06(+2.70%)
Feb 10, 2003 2.121 2.150 2.100 2.111 373,402 -0.05(-2.47%)
Feb 07, 2003 2.185 2.192 2.150 2.164 1,897,638 -0.03(-1.30%)
Feb 06, 2003 2.214 2.235 2.175 2.192 946,290 -0.05(-2.07%)
Feb 05, 2003 2.185 2.289 2.185 2.239 531,305 +0.05(+2.44%)
Feb 04, 2003 2.214 2.224 2.171 2.185 495,622 +0.01(+0.66%)
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.