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

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 5.402 5.473 5.391 5.458 1,796,924 +0.05(+0.92%)
Apr 27, 2006 5.302 5.437 5.281 5.409 2,947,753 +0.07(+1.33%)
Apr 26, 2006 5.288 5.341 5.284 5.337 1,930,414 -0.01(-0.20%)
Apr 25, 2006 5.352 5.366 5.309 5.348 583,986 +0.02(+0.40%)
Apr 24, 2006 5.288 5.330 5.277 5.327 543,517 +0.02(+0.40%)
Apr 21, 2006 5.234 5.327 5.224 5.305 1,430,176 +0.10(+1.84%)
Apr 20, 2006 5.163 5.216 5.174 5.209 1,071,297 +0.04(+0.83%)
Apr 19, 2006 5.171 5.188 5.124 5.167 1,243,851 +0.02(+0.35%)
Apr 18, 2006 5.110 5.149 5.060 5.149 1,037,854 +0.06(+1.26%)
Apr 17, 2006 5.003 5.117 5.003 5.085 647,780 +0.05(+0.92%)
Apr 13, 2006 5.042 5.056 5.007 5.039 855,183 -0.00(-0.07%)
Apr 12, 2006 5.049 5.078 5.028 5.042 494,055 -0.01(-0.14%)
Apr 11, 2006 5.124 5.128 5.039 5.049 736,587 -0.06(-1.25%)
Apr 10, 2006 5.135 5.145 5.103 5.113 582,300 -0.04(-0.76%)
Apr 07, 2006 5.238 5.238 5.128 5.152 1,298,090 -0.10(-1.96%)
Apr 06, 2006 5.256 5.263 5.188 5.256 917,010 -0.04(-0.67%)
Apr 05, 2006 5.281 5.305 5.277 5.291 505,859 -0.02(-0.40%)
Apr 04, 2006 5.277 5.313 5.256 5.313 700,895 +0.09(+1.63%)
Apr 03, 2006 5.202 5.252 5.195 5.227 725,064 +0.03(+0.55%)
Mar 31, 2006 5.216 5.231 5.192 5.199 630,637 -0.02(-0.34%)
Mar 30, 2006 5.195 5.259 5.192 5.216 909,703 +0.05(+0.89%)
Mar 29, 2006 5.138 5.177 5.117 5.170 1,073,545 +0.06(+1.18%)
Mar 28, 2006 5.174 5.192 5.106 5.110 1,371,440 -0.05(-0.97%)
Mar 27, 2006 5.192 5.192 5.145 5.160 1,759,265 -0.08(-1.56%)
Mar 24, 2006 5.227 5.263 5.202 5.241 720,568 +0.05(+1.03%)
Mar 23, 2006 5.238 5.238 5.167 5.188 758,507 -0.06(-1.09%)
Mar 22, 2006 5.202 5.259 5.202 5.245 700,895 +0.07(+1.38%)
Mar 21, 2006 5.209 5.231 5.174 5.174 395,413 -0.07(-1.36%)
Mar 20, 2006 5.245 5.266 5.234 5.245 1,325,913 -0.01(-0.14%)
Mar 17, 2006 5.231 5.256 5.209 5.252 912,513 +0.01(+0.20%)
Mar 16, 2006 5.206 5.266 5.195 5.241 1,329,847 +0.01(+0.27%)
Mar 15, 2006 5.216 5.227 5.174 5.227 722,816 +0.04(+0.69%)
Mar 14, 2006 5.128 5.206 5.117 5.192 671,949 +0.05(+0.90%)
Mar 13, 2006 5.131 5.167 5.131 5.145 737,992 +0.03(+0.63%)
Mar 10, 2006 5.017 5.120 5.014 5.113 901,553 +0.09(+1.70%)
Mar 09, 2006 5.046 5.074 5.028 5.028 1,520,387 -0.02(-0.35%)
Mar 08, 2006 4.989 5.056 4.989 5.046 743,612 +0.02(+0.42%)
Mar 07, 2006 5.014 5.049 4.996 5.024 1,073,826 -0.08(-1.53%)
Mar 06, 2006 5.170 5.170 5.088 5.103 678,975 -0.07(-1.31%)
Mar 03, 2006 5.167 5.195 5.142 5.170 959,446 -0.07(-1.29%)
Mar 02, 2006 5.202 5.245 5.181 5.238 738,554 -0.02(-0.47%)
Mar 01, 2006 5.256 5.266 5.238 5.263 566,000 +0.06(+1.16%)
Feb 28, 2006 5.209 5.216 5.167 5.202 1,063,709 -0.01(-0.14%)
Feb 27, 2006 5.170 5.224 5.167 5.209 1,653,878 +0.04(+0.69%)
Feb 24, 2006 5.174 5.192 5.145 5.174 761,318 -0.02(-0.48%)
Feb 23, 2006 5.220 5.238 5.195 5.199 903,520 +0.00(+0.07%)
Feb 22, 2006 5.124 5.213 5.124 5.195 1,263,804 +0.14(+2.67%)
Feb 21, 2006 5.106 5.110 5.060 5.060 671,106 -0.07(-1.32%)
Feb 17, 2006 5.103 5.131 5.087 5.128 1,079,447 +0.04(+0.84%)
Feb 16, 2006 5.049 5.092 5.031 5.085 739,397 +0.04(+0.70%)
Feb 15, 2006 5.060 5.113 5.042 5.049 971,249 -0.04(-0.84%)
Feb 14, 2006 5.035 5.095 5.003 5.092 838,040 +0.05(+1.06%)
Feb 13, 2006 4.996 5.049 4.996 5.039 761,599 +0.04(+0.85%)
Feb 10, 2006 5.042 5.060 4.975 4.996 1,361,042 -0.04(-0.71%)
Feb 09, 2006 5.049 5.067 5.023 5.031 718,601 -0.04(-0.70%)
Feb 08, 2006 5.010 5.081 4.996 5.067 1,164,600 +0.08(+1.57%)
Feb 07, 2006 5.014 5.042 4.975 4.989 1,534,720 +0.00(+0.00%)
Feb 06, 2006 4.989 5.031 4.978 4.989 1,479,075 +0.00(+0.07%)
Feb 03, 2006 4.957 5.031 4.939 4.985 1,097,995 -0.04(-0.85%)
Feb 02, 2006 5.074 5.088 5.017 5.028 1,007,502 -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.