Banco Santander ADR (NY: SAN )

4.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 2.890 2.978 2.890 2.934 698,929 +0.04(+1.38%)
May 29, 2003 2.887 2.938 2.887 2.894 404,542 +0.00(+0.13%)
May 28, 2003 2.843 2.923 2.843 2.890 375,901 +0.02(+0.76%)
May 27, 2003 2.785 2.890 2.785 2.869 411,702 +0.07(+2.46%)
May 23, 2003 2.800 2.872 2.792 2.800 761,442 +0.02(+0.78%)
May 22, 2003 2.745 2.785 2.731 2.778 356,349 +0.05(+2.00%)
May 21, 2003 2.694 2.731 2.687 2.723 492,114 -0.04(-1.57%)
May 20, 2003 2.796 2.796 2.738 2.767 441,443 +0.01(+0.40%)
May 19, 2003 2.829 2.836 2.723 2.756 696,726 -0.15(-5.01%)
May 16, 2003 2.821 2.920 2.821 2.901 639,997 +0.08(+2.70%)
May 15, 2003 2.778 2.865 2.778 2.825 456,314 +0.03(+1.04%)
May 14, 2003 2.821 2.829 2.771 2.796 415,832 -0.03(-0.90%)
May 13, 2003 2.847 2.861 2.800 2.821 273,182 -0.07(-2.51%)
May 12, 2003 2.825 2.901 2.814 2.894 565,642 +0.08(+2.84%)
May 09, 2003 2.734 2.851 2.734 2.814 601,167 +0.07(+2.65%)
May 08, 2003 2.774 2.782 2.702 2.742 832,491 -0.11(-3.70%)
May 07, 2003 2.938 2.938 2.821 2.847 570,599 -0.11(-3.57%)
May 06, 2003 2.920 2.989 2.916 2.952 826,433 +0.03(+1.12%)
May 05, 2003 2.894 2.949 2.887 2.920 1,212,800 +0.05(+1.90%)
May 02, 2003 2.778 2.890 2.749 2.865 684,885 +0.03(+1.15%)
May 01, 2003 2.832 2.869 2.789 2.832 862,784 -0.02(-0.76%)
Apr 30, 2003 2.829 2.865 2.800 2.854 580,513 +0.02(+0.77%)
Apr 29, 2003 2.829 2.861 2.796 2.832 409,223 -0.03(-1.14%)
Apr 28, 2003 2.756 2.869 2.756 2.865 612,183 +0.09(+3.14%)
Apr 25, 2003 2.778 2.800 2.767 2.778 518,001 -0.03(-0.91%)
Apr 24, 2003 2.840 2.843 2.789 2.803 783,473 -0.04(-1.28%)
Apr 23, 2003 2.825 2.861 2.789 2.840 1,245,295 -0.05(-1.64%)
Apr 22, 2003 2.738 2.887 2.738 2.887 995,520 +0.12(+4.19%)
Apr 21, 2003 2.716 2.803 2.716 2.771 167,710 +0.00(+0.00%)
Apr 17, 2003 2.742 2.803 2.734 2.771 595,109 +0.08(+2.83%)
Apr 16, 2003 2.734 2.742 2.676 2.694 460,170 -0.01(-0.54%)
Apr 15, 2003 2.647 2.731 2.647 2.709 572,252 +0.03(+0.95%)
Apr 14, 2003 2.600 2.694 2.596 2.684 592,906 -0.02(-0.81%)
Apr 11, 2003 2.644 2.705 2.589 2.705 612,733 +0.05(+1.91%)
Apr 10, 2003 2.644 2.684 2.618 2.654 967,431 +0.01(+0.27%)
Apr 09, 2003 2.662 2.702 2.636 2.647 786,777 -0.02(-0.82%)
Apr 08, 2003 2.644 2.669 2.589 2.669 697,277 +0.03(+0.96%)
Apr 07, 2003 2.669 2.691 2.618 2.644 1,464,227 +0.05(+2.10%)
Apr 04, 2003 2.542 2.593 2.542 2.589 1,033,248 +0.08(+3.33%)
Apr 03, 2003 2.491 2.524 2.458 2.506 2,341,882 +0.03(+1.32%)
Apr 02, 2003 2.444 2.506 2.444 2.473 830,288 +0.10(+4.29%)
Apr 01, 2003 2.375 2.415 2.339 2.371 523,784 +0.06(+2.67%)
Mar 31, 2003 2.309 2.346 2.295 2.309 367,364 -0.03(-1.09%)
Mar 28, 2003 2.324 2.408 2.324 2.335 335,144 -0.06(-2.58%)
Mar 27, 2003 2.371 2.433 2.360 2.397 1,188,290 -0.05(-2.22%)
Mar 26, 2003 2.447 2.451 2.378 2.451 313,940 -0.02(-0.74%)
Mar 25, 2003 2.364 2.469 2.360 2.469 366,263 +0.16(+6.92%)
Mar 24, 2003 2.397 2.415 2.306 2.309 446,400 -0.21(-8.49%)
Mar 21, 2003 2.433 2.571 2.429 2.524 1,403,642 +0.17(+7.09%)
Mar 20, 2003 2.346 2.393 2.299 2.357 367,915 -0.03(-1.07%)
Mar 19, 2003 2.386 2.418 2.335 2.382 467,605 +0.01(+0.46%)
Mar 18, 2003 2.360 2.404 2.339 2.371 1,352,971 +0.05(+2.03%)
Mar 17, 2003 2.182 2.360 2.182 2.324 1,004,057 +0.09(+3.90%)
Mar 14, 2003 2.233 2.284 2.193 2.237 1,135,141 +0.09(+4.05%)
Mar 13, 2003 2.073 2.150 2.044 2.150 1,093,833 +0.09(+4.23%)
Mar 12, 2003 2.073 2.077 1.997 2.063 534,248 -0.06(-2.91%)
Mar 11, 2003 2.135 2.146 2.092 2.124 305,403 +0.01(+0.69%)
Mar 10, 2003 2.142 2.146 2.081 2.110 699,480 -0.08(-3.81%)
Mar 07, 2003 2.182 2.226 2.182 2.193 558,758 -0.05(-2.27%)
Mar 06, 2003 2.215 2.273 2.211 2.244 310,910 -0.06(-2.68%)
Mar 05, 2003 2.255 2.324 2.251 2.306 473,113 +0.05(+2.42%)
Mar 04, 2003 2.259 2.313 2.237 2.251 705,263 -0.08(-3.58%)
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.