Banco Santander ADR (NY: SAN )

4.873 +0.033 (+0.67%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.216 4.241 4.183 4.212 493,216 +0.03(+0.61%)
Apr 28, 2005 4.180 4.249 4.176 4.187 541,684 -0.04(-1.03%)
Apr 27, 2005 4.216 4.267 4.176 4.230 738,860 -0.05(-1.19%)
Apr 26, 2005 4.281 4.336 4.267 4.281 504,507 -0.05(-1.09%)
Apr 25, 2005 4.303 4.343 4.299 4.328 892,526 +0.01(+0.25%)
Apr 22, 2005 4.325 4.343 4.285 4.318 658,723 +0.01(+0.17%)
Apr 21, 2005 4.303 4.321 4.274 4.310 564,541 +0.04(+1.02%)
Apr 20, 2005 4.281 4.314 4.256 4.267 755,108 -0.03(-0.76%)
Apr 19, 2005 4.303 4.318 4.270 4.299 543,336 +0.02(+0.51%)
Apr 18, 2005 4.256 4.303 4.238 4.278 750,977 -0.00(-0.08%)
Apr 15, 2005 4.325 4.339 4.230 4.281 713,249 -0.08(-1.75%)
Apr 14, 2005 4.387 4.394 4.339 4.358 900,787 -0.04(-0.83%)
Apr 13, 2005 4.416 4.441 4.387 4.394 429,051 -0.04(-0.98%)
Apr 12, 2005 4.394 4.441 4.368 4.437 1,009,014 -0.03(-0.65%)
Apr 11, 2005 4.445 4.477 4.430 4.466 817,896 +0.02(+0.41%)
Apr 08, 2005 4.437 4.463 4.423 4.448 819,824 +0.01(+0.16%)
Apr 07, 2005 4.397 4.459 4.397 4.441 437,313 +0.04(+0.99%)
Apr 06, 2005 4.401 4.427 4.387 4.397 625,952 +0.02(+0.50%)
Apr 05, 2005 4.347 4.394 4.347 4.376 709,945 +0.04(+0.84%)
Apr 04, 2005 4.310 4.354 4.270 4.339 1,053,076 -0.03(-0.67%)
Apr 01, 2005 4.427 4.452 4.347 4.368 895,279 -0.05(-1.07%)
Mar 31, 2005 4.441 4.456 4.405 4.416 726,192 -0.05(-1.22%)
Mar 30, 2005 4.448 4.496 4.441 4.470 1,009,565 +0.03(+0.65%)
Mar 29, 2005 4.470 4.514 4.430 4.441 666,709 -0.05(-1.05%)
Mar 28, 2005 4.466 4.510 4.463 4.488 628,430 +0.03(+0.65%)
Mar 24, 2005 4.492 4.623 4.448 4.459 677,174 -0.01(-0.16%)
Mar 23, 2005 4.463 4.492 4.441 4.466 615,487 -0.00(-0.08%)
Mar 22, 2005 4.510 4.604 4.456 4.470 1,083,368 -0.02(-0.49%)
Mar 21, 2005 4.514 4.539 4.474 4.492 558,758 -0.07(-1.43%)
Mar 18, 2005 4.550 4.594 4.528 4.557 569,773 +0.00(+0.08%)
Mar 17, 2005 4.550 4.590 4.532 4.554 741,063 +0.04(+0.89%)
Mar 16, 2005 4.583 4.590 4.506 4.514 396,831 -0.09(-2.05%)
Mar 15, 2005 4.630 4.648 4.597 4.608 826,708 -0.01(-0.16%)
Mar 14, 2005 4.619 4.641 4.604 4.615 619,067 -0.02(-0.39%)
Mar 11, 2005 4.644 4.666 4.612 4.633 836,622 -0.01(-0.31%)
Mar 10, 2005 4.615 4.655 4.586 4.648 720,409 +0.04(+0.87%)
Mar 09, 2005 4.641 4.648 4.601 4.608 834,695 -0.03(-0.63%)
Mar 08, 2005 4.652 4.670 4.623 4.637 561,787 +0.01(+0.16%)
Mar 07, 2005 4.626 4.655 4.619 4.630 665,883 -0.01(-0.23%)
Mar 04, 2005 4.590 4.692 4.583 4.641 936,587 +0.11(+2.32%)
Mar 03, 2005 4.543 4.564 4.492 4.535 1,039,031 +0.03(+0.64%)
Mar 02, 2005 4.503 4.532 4.485 4.506 1,893,003 -0.04(-0.80%)
Mar 01, 2005 4.525 4.564 4.510 4.543 1,316,345 +0.08(+1.71%)
Feb 28, 2005 4.528 4.535 4.456 4.466 1,406,947 -0.09(-1.99%)
Feb 25, 2005 4.525 4.564 4.503 4.557 1,276,689 +0.00(+0.08%)
Feb 24, 2005 4.564 4.572 4.506 4.554 2,301,676 +0.03(+0.56%)
Feb 23, 2005 4.543 4.550 4.503 4.528 704,162 +0.02(+0.40%)
Feb 22, 2005 4.506 4.579 4.503 4.510 603,095 -0.02(-0.40%)
Feb 18, 2005 4.550 4.561 4.521 4.528 657,621 -0.01(-0.32%)
Feb 17, 2005 4.561 4.586 4.543 4.543 784,024 -0.01(-0.24%)
Feb 16, 2005 4.550 4.561 4.514 4.554 809,910 -0.03(-0.63%)
Feb 15, 2005 4.626 4.626 4.561 4.583 715,728 -0.01(-0.24%)
Feb 14, 2005 4.583 4.615 4.583 4.594 643,026 +0.05(+1.04%)
Feb 11, 2005 4.499 4.564 4.499 4.546 996,346 +0.10(+2.20%)
Feb 10, 2005 4.434 4.466 4.427 4.448 743,817 +0.03(+0.74%)
Feb 09, 2005 4.441 4.445 4.396 4.416 557,932 +0.00(+0.00%)
Feb 08, 2005 4.397 4.445 4.397 4.416 701,683 +0.05(+1.25%)
Feb 07, 2005 4.401 4.416 4.336 4.361 1,449,356 -0.01(-0.17%)
Feb 04, 2005 4.343 4.383 4.343 4.368 857,001 +0.05(+1.26%)
Feb 03, 2005 4.281 4.336 4.281 4.314 821,476 -0.02(-0.50%)
Feb 02, 2005 4.325 4.358 4.303 4.336 855,624 +0.03(+0.59%)
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.