Banco Santander ADR (NY: SAN )

5.055 +0.055 (+1.10%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.528 3.577 3.461 3.539 741,207 +0.01(+0.32%)
Jul 29, 2004 3.528 3.573 3.479 3.528 815,783 -0.04(-1.26%)
Jul 28, 2004 3.543 3.592 3.472 3.573 1,034,162 -0.04(-1.24%)
Jul 27, 2004 3.618 3.636 3.573 3.618 638,032 +0.08(+2.33%)
Jul 26, 2004 3.547 3.565 3.502 3.535 878,597 -0.04(-1.25%)
Jul 23, 2004 3.648 3.659 3.558 3.580 901,851 -0.28(-7.18%)
Jul 22, 2004 3.838 3.868 3.797 3.857 471,507 +0.02(+0.59%)
Jul 21, 2004 3.887 3.910 3.824 3.835 480,862 -0.09(-2.29%)
Jul 20, 2004 3.891 3.947 3.891 3.925 307,388 -0.00(-0.10%)
Jul 19, 2004 3.928 3.954 3.902 3.928 272,640 +0.01(+0.19%)
Jul 16, 2004 3.958 3.966 3.921 3.921 430,611 +0.04(+1.06%)
Jul 15, 2004 3.921 3.928 3.876 3.880 557,041 -0.02(-0.58%)
Jul 14, 2004 3.902 3.947 3.883 3.902 308,457 -0.06(-1.51%)
Jul 13, 2004 3.958 3.988 3.932 3.962 553,567 -0.02(-0.56%)
Jul 12, 2004 3.977 3.992 3.947 3.984 579,227 +0.01(+0.19%)
Jul 09, 2004 3.928 3.977 3.917 3.977 524,431 +0.03(+0.66%)
Jul 08, 2004 3.947 3.996 3.925 3.951 578,158 -0.03(-0.66%)
Jul 07, 2004 3.947 4.011 3.939 3.977 515,343 +0.06(+1.43%)
Jul 06, 2004 3.902 3.936 3.891 3.921 923,770 -0.03(-0.76%)
Jul 02, 2004 3.917 3.973 3.910 3.951 1,242,652 +0.06(+1.64%)
Jul 01, 2004 3.932 3.947 3.865 3.887 800,012 -0.04(-1.05%)
Jun 30, 2004 3.936 3.947 3.887 3.928 376,618 -0.01(-0.19%)
Jun 29, 2004 3.939 3.969 3.928 3.936 476,586 -0.03(-0.85%)
Jun 28, 2004 3.981 4.044 3.954 3.969 757,512 +0.02(+0.57%)
Jun 25, 2004 3.932 3.999 3.932 3.947 740,673 -0.09(-2.22%)
Jun 24, 2004 4.033 4.078 4.022 4.037 427,671 +0.03(+0.65%)
Jun 23, 2004 3.999 4.026 3.962 4.011 612,104 +0.02(+0.47%)
Jun 22, 2004 3.966 3.999 3.932 3.992 323,426 -0.01(-0.28%)
Jun 21, 2004 4.011 4.052 3.996 4.003 249,385 -0.03(-0.83%)
Jun 18, 2004 3.999 4.059 3.999 4.037 672,780 +0.00(+0.00%)
Jun 17, 2004 3.966 4.063 3.966 4.037 697,371 +0.07(+1.79%)
Jun 16, 2004 3.966 3.988 3.947 3.966 314,605 -0.01(-0.38%)
Jun 15, 2004 3.943 4.037 3.943 3.981 561,853 +0.10(+2.60%)
Jun 14, 2004 3.895 3.917 3.861 3.880 551,695 -0.14(-3.53%)
Jun 10, 2004 3.962 4.055 3.962 4.022 407,089 +0.09(+2.19%)
Jun 09, 2004 4.022 4.029 3.928 3.936 609,164 -0.14(-3.40%)
Jun 08, 2004 4.044 4.082 4.022 4.074 606,491 -0.04(-1.00%)
Jun 07, 2004 4.059 4.123 4.059 4.115 580,296 +0.10(+2.52%)
Jun 04, 2004 3.973 4.052 3.973 4.014 671,711 +0.10(+2.48%)
Jun 03, 2004 3.898 3.966 3.876 3.917 1,008,769 -0.03(-0.76%)
Jun 02, 2004 3.966 3.973 3.913 3.947 584,038 +0.02(+0.57%)
Jun 01, 2004 3.910 3.943 3.887 3.925 717,418 -0.07(-1.78%)
May 28, 2004 4.003 4.014 3.966 3.996 621,192 -0.01(-0.19%)
May 27, 2004 4.018 4.059 3.988 4.003 794,399 +0.02(+0.47%)
May 26, 2004 3.969 4.022 3.928 3.984 1,670,591 +0.03(+0.66%)
May 25, 2004 3.853 3.958 3.853 3.958 803,220 +0.07(+1.83%)
May 24, 2004 3.898 3.921 3.842 3.887 524,699 +0.06(+1.46%)
May 21, 2004 3.868 3.868 3.812 3.831 2,791,357 +0.01(+0.39%)
May 20, 2004 3.816 3.842 3.790 3.816 285,737 -0.05(-1.35%)
May 19, 2004 3.906 3.939 3.861 3.868 536,994 +0.12(+3.19%)
May 18, 2004 3.719 3.786 3.719 3.749 546,617 +0.03(+0.80%)
May 17, 2004 3.711 3.737 3.696 3.719 541,271 -0.02(-0.60%)
May 14, 2004 3.726 3.786 3.715 3.741 569,070 -0.01(-0.30%)
May 13, 2004 3.797 3.812 3.741 3.752 742,811 -0.04(-1.08%)
May 12, 2004 3.842 3.853 3.749 3.794 1,464,774 -0.00(-0.10%)
May 11, 2004 3.752 3.827 3.741 3.797 573,346 +0.05(+1.40%)
May 10, 2004 3.741 3.760 3.689 3.745 796,003 -0.08(-2.05%)
May 07, 2004 3.880 3.891 3.809 3.824 560,516 -0.24(-5.81%)
May 06, 2004 4.003 4.059 3.943 4.059 975,357 -0.01(-0.18%)
May 05, 2004 4.055 4.089 4.026 4.067 1,762,273 +0.05(+1.21%)
May 04, 2004 3.999 4.055 3.969 4.018 776,490 -0.01(-0.19%)
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.