Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.485 5.500 5.458 5.466 599,809 -0.02(-0.34%)
Mar 30, 2006 5.462 5.529 5.458 5.485 865,232 +0.05(+0.89%)
Mar 29, 2006 5.402 5.443 5.380 5.436 1,021,065 +0.06(+1.18%)
Mar 28, 2006 5.440 5.458 5.369 5.372 1,304,397 -0.05(-0.97%)
Mar 27, 2006 5.458 5.458 5.410 5.425 1,673,263 -0.09(-1.56%)
Mar 24, 2006 5.496 5.533 5.470 5.511 685,343 +0.06(+1.03%)
Mar 23, 2006 5.507 5.507 5.432 5.455 721,428 -0.06(-1.09%)
Mar 22, 2006 5.470 5.529 5.470 5.515 666,632 +0.07(+1.38%)
Mar 21, 2006 5.477 5.500 5.440 5.440 376,083 -0.07(-1.36%)
Mar 20, 2006 5.515 5.537 5.503 5.515 1,261,095 -0.01(-0.14%)
Mar 17, 2006 5.500 5.526 5.477 5.522 867,905 +0.01(+0.20%)
Mar 16, 2006 5.473 5.537 5.462 5.511 1,264,837 +0.01(+0.27%)
Mar 15, 2006 5.485 5.496 5.440 5.496 687,481 +0.04(+0.69%)
Mar 14, 2006 5.391 5.473 5.380 5.458 639,101 +0.05(+0.90%)
Mar 13, 2006 5.395 5.432 5.395 5.410 701,915 +0.03(+0.63%)
Mar 10, 2006 5.275 5.384 5.271 5.376 857,480 +0.09(+1.70%)
Mar 09, 2006 5.305 5.335 5.286 5.286 1,446,063 -0.02(-0.35%)
Mar 08, 2006 5.245 5.316 5.245 5.305 707,261 +0.02(+0.42%)
Mar 07, 2006 5.271 5.309 5.253 5.283 1,021,332 -0.08(-1.53%)
Mar 06, 2006 5.436 5.436 5.350 5.365 645,783 -0.07(-1.31%)
Mar 03, 2006 5.432 5.462 5.406 5.436 912,543 -0.07(-1.29%)
Mar 02, 2006 5.470 5.515 5.447 5.507 702,450 -0.03(-0.47%)
Mar 01, 2006 5.526 5.537 5.507 5.533 538,331 +0.06(+1.16%)
Feb 28, 2006 5.477 5.485 5.432 5.470 1,011,709 -0.01(-0.14%)
Feb 27, 2006 5.436 5.492 5.432 5.477 1,573,028 +0.04(+0.69%)
Feb 24, 2006 5.440 5.458 5.410 5.440 724,100 -0.03(-0.48%)
Feb 23, 2006 5.488 5.507 5.462 5.466 859,352 +0.00(+0.07%)
Feb 22, 2006 5.387 5.481 5.387 5.462 1,202,023 +0.14(+2.67%)
Feb 21, 2006 5.369 5.372 5.320 5.320 638,299 -0.07(-1.32%)
Feb 17, 2006 5.365 5.395 5.348 5.391 1,026,678 +0.04(+0.84%)
Feb 16, 2006 5.309 5.354 5.290 5.346 703,252 +0.04(+0.70%)
Feb 15, 2006 5.320 5.376 5.301 5.309 923,770 -0.04(-0.84%)
Feb 14, 2006 5.294 5.357 5.260 5.354 797,072 +0.06(+1.06%)
Feb 13, 2006 5.253 5.309 5.253 5.298 724,368 +0.04(+0.85%)
Feb 10, 2006 5.301 5.320 5.230 5.253 1,294,507 -0.04(-0.71%)
Feb 09, 2006 5.309 5.327 5.281 5.290 683,472 -0.04(-0.70%)
Feb 08, 2006 5.268 5.342 5.253 5.327 1,107,668 +0.08(+1.57%)
Feb 07, 2006 5.271 5.301 5.230 5.245 1,459,695 +0.00(+0.00%)
Feb 06, 2006 5.245 5.290 5.234 5.245 1,406,771 +0.00(+0.07%)
Feb 03, 2006 5.211 5.290 5.193 5.241 1,044,319 -0.04(-0.85%)
Feb 02, 2006 5.335 5.350 5.275 5.286 958,251 -0.07(-1.40%)
Feb 01, 2006 5.335 5.384 5.320 5.361 813,377 +0.02(+0.42%)
Jan 31, 2006 5.305 5.372 5.301 5.339 1,255,749 +0.08(+1.49%)
Jan 30, 2006 5.230 5.271 5.226 5.260 1,128,250 +0.01(+0.21%)
Jan 27, 2006 5.230 5.268 5.230 5.249 830,484 -0.01(-0.21%)
Jan 26, 2006 5.256 5.294 5.238 5.260 806,962 +0.10(+1.88%)
Jan 25, 2006 5.140 5.182 5.114 5.163 961,725 +0.06(+1.17%)
Jan 24, 2006 5.058 5.114 5.058 5.103 733,456 +0.03(+0.66%)
Jan 23, 2006 5.047 5.081 5.036 5.069 569,070 +0.09(+1.88%)
Jan 20, 2006 5.066 5.069 4.968 4.976 673,047 -0.08(-1.55%)
Jan 19, 2006 5.039 5.081 5.024 5.054 594,195 +0.02(+0.45%)
Jan 18, 2006 5.024 5.047 4.991 5.032 945,153 -0.04(-0.81%)
Jan 17, 2006 5.088 5.088 5.043 5.073 564,793 -0.04(-0.73%)
Jan 13, 2006 5.107 5.125 5.081 5.110 462,152 -0.02(-0.44%)
Jan 12, 2006 5.159 5.163 5.125 5.133 776,223 -0.03(-0.58%)
Jan 11, 2006 5.122 5.174 5.110 5.163 795,735 +0.07(+1.40%)
Jan 10, 2006 5.088 5.107 5.073 5.092 1,152,841 -0.04(-0.73%)
Jan 09, 2006 5.118 5.129 5.069 5.129 901,049 -0.06(-1.15%)
Jan 06, 2006 5.133 5.197 5.133 5.189 577,356 +0.07(+1.46%)
Jan 05, 2006 5.129 5.133 5.107 5.114 925,106 -0.03(-0.58%)
Jan 04, 2006 5.099 5.144 5.092 5.144 1,008,769 +0.07(+1.33%)
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.