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 UNCHANGED
Streaming Delayed 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 30, 2003 2.772 2.808 2.743 2.797 592,417 +0.02(+0.77%)
Apr 29, 2003 2.772 2.804 2.740 2.775 417,614 -0.03(-1.14%)
Apr 28, 2003 2.701 2.811 2.701 2.808 624,736 +0.09(+3.14%)
Apr 25, 2003 2.722 2.743 2.711 2.722 528,622 -0.02(-0.91%)
Apr 24, 2003 2.783 2.786 2.733 2.747 799,538 -0.04(-1.28%)
Apr 23, 2003 2.768 2.804 2.733 2.783 1,270,830 -0.05(-1.64%)
Apr 22, 2003 2.683 2.829 2.683 2.829 1,015,933 +0.11(+4.19%)
Apr 21, 2003 2.662 2.747 2.662 2.715 171,149 +0.00(+0.00%)
Apr 17, 2003 2.687 2.747 2.679 2.715 607,312 +0.07(+2.83%)
Apr 16, 2003 2.679 2.687 2.622 2.640 469,605 -0.01(-0.54%)
Apr 15, 2003 2.594 2.676 2.594 2.654 583,986 +0.02(+0.95%)
Apr 14, 2003 2.548 2.640 2.544 2.630 605,063 -0.02(-0.81%)
Apr 11, 2003 2.590 2.651 2.537 2.651 625,298 +0.05(+1.92%)
Apr 10, 2003 2.590 2.630 2.566 2.601 987,268 +0.01(+0.27%)
Apr 09, 2003 2.608 2.647 2.583 2.594 802,910 -0.02(-0.82%)
Apr 08, 2003 2.590 2.615 2.537 2.615 711,575 +0.02(+0.96%)
Apr 07, 2003 2.615 2.637 2.566 2.590 1,494,251 +0.05(+2.10%)
Apr 04, 2003 2.491 2.541 2.491 2.537 1,054,435 +0.08(+3.33%)
Apr 03, 2003 2.441 2.473 2.409 2.455 2,389,903 +0.03(+1.32%)
Apr 02, 2003 2.395 2.455 2.395 2.423 847,314 +0.10(+4.29%)
Apr 01, 2003 2.327 2.366 2.292 2.324 534,524 +0.06(+2.67%)
Mar 31, 2003 2.263 2.299 2.249 2.263 374,897 -0.02(-1.09%)
Mar 28, 2003 2.277 2.359 2.277 2.288 342,017 -0.06(-2.58%)
Mar 27, 2003 2.324 2.384 2.313 2.348 1,212,656 -0.05(-2.22%)
Mar 26, 2003 2.398 2.402 2.331 2.402 320,377 -0.02(-0.74%)
Mar 25, 2003 2.316 2.420 2.313 2.420 373,773 +0.16(+6.92%)
Mar 24, 2003 2.348 2.366 2.260 2.263 455,554 -0.21(-8.49%)
Mar 21, 2003 2.384 2.519 2.381 2.473 1,432,424 +0.16(+7.09%)
Mar 20, 2003 2.299 2.345 2.252 2.309 375,459 -0.02(-1.07%)
Mar 19, 2003 2.338 2.370 2.288 2.334 477,193 +0.01(+0.46%)
Mar 18, 2003 2.313 2.356 2.292 2.324 1,380,714 +0.05(+2.03%)
Mar 17, 2003 2.139 2.313 2.139 2.277 1,024,645 +0.09(+3.90%)
Mar 14, 2003 2.188 2.238 2.149 2.192 1,158,417 +0.09(+4.05%)
Mar 13, 2003 2.032 2.107 2.003 2.107 1,116,262 +0.09(+4.23%)
Mar 12, 2003 2.032 2.035 1.957 2.021 545,203 -0.06(-2.91%)
Mar 11, 2003 2.092 2.103 2.050 2.082 311,665 +0.01(+0.69%)
Mar 10, 2003 2.099 2.103 2.039 2.067 713,823 -0.08(-3.81%)
Mar 07, 2003 2.139 2.181 2.139 2.149 570,215 -0.05(-2.27%)
Mar 06, 2003 2.171 2.228 2.167 2.199 317,286 -0.06(-2.68%)
Mar 05, 2003 2.210 2.277 2.206 2.260 482,814 +0.05(+2.42%)
Mar 04, 2003 2.213 2.267 2.192 2.206 719,725 -0.08(-3.58%)
Mar 03, 2003 2.327 2.345 2.270 2.288 322,344 +0.03(+1.42%)
Feb 28, 2003 2.249 2.299 2.245 2.256 753,730 +0.07(+3.43%)
Feb 27, 2003 2.135 2.206 2.135 2.181 609,560 +0.10(+4.97%)
Feb 26, 2003 2.117 2.124 2.067 2.078 568,529 -0.06(-2.83%)
Feb 25, 2003 2.121 2.160 2.071 2.139 689,373 -0.04(-1.96%)
Feb 24, 2003 2.220 2.224 2.167 2.181 494,617 -0.09(-3.77%)
Feb 21, 2003 2.199 2.292 2.199 2.267 756,821 +0.05(+2.41%)
Feb 20, 2003 2.270 2.277 2.206 2.213 234,381 -0.04(-1.74%)
Feb 19, 2003 2.306 2.306 2.235 2.252 387,825 -0.06(-2.62%)
Feb 18, 2003 2.281 2.334 2.281 2.313 1,079,447 +0.07(+3.01%)
Feb 14, 2003 2.124 2.260 2.124 2.245 1,026,894 +0.10(+4.47%)
Feb 13, 2003 2.114 2.153 2.099 2.149 791,107 +0.04(+1.85%)
Feb 12, 2003 2.142 2.142 2.085 2.110 551,667 -0.06(-2.63%)
Feb 11, 2003 2.146 2.199 2.142 2.167 338,644 +0.06(+2.70%)
Feb 10, 2003 2.121 2.149 2.099 2.110 373,492 -0.05(-2.47%)
Feb 07, 2003 2.185 2.192 2.149 2.163 1,898,095 -0.03(-1.30%)
Feb 06, 2003 2.213 2.235 2.174 2.192 946,518 -0.05(-2.07%)
Feb 05, 2003 2.185 2.288 2.185 2.238 531,433 +0.05(+2.44%)
Feb 04, 2003 2.213 2.224 2.171 2.185 495,741 +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.