Banco Santander ADR (NY: SAN )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.897 4.946 4.897 4.935 437,293 +0.00(+0.08%)
Dec 29, 2005 4.938 4.961 4.931 4.931 483,803 -0.01(-0.15%)
Dec 28, 2005 4.961 4.976 4.864 4.938 601,680 +0.01(+0.23%)
Dec 27, 2005 4.946 4.957 4.923 4.927 348,552 -0.01(-0.23%)
Dec 23, 2005 4.953 4.953 4.927 4.938 424,731 +0.00(+0.00%)
Dec 22, 2005 4.927 4.950 4.920 4.938 661,286 +0.04(+0.92%)
Dec 21, 2005 4.879 4.905 4.867 4.893 486,743 +0.05(+1.00%)
Dec 20, 2005 4.864 4.864 4.826 4.845 435,155 -0.03(-0.54%)
Dec 19, 2005 4.901 4.916 4.867 4.871 472,309 -0.03(-0.53%)
Dec 16, 2005 4.908 4.935 4.897 4.897 481,397 +0.07(+1.55%)
Dec 15, 2005 4.841 4.841 4.796 4.822 386,240 -0.05(-1.00%)
Dec 14, 2005 4.883 4.897 4.852 4.871 625,202 +0.00(+0.08%)
Dec 13, 2005 4.837 4.897 4.815 4.867 1,079,068 +0.04(+0.77%)
Dec 12, 2005 4.826 4.860 4.819 4.830 653,802 +0.06(+1.33%)
Dec 09, 2005 4.725 4.785 4.725 4.766 525,501 +0.04(+0.95%)
Dec 08, 2005 4.688 4.763 4.684 4.721 1,786,864 +0.02(+0.48%)
Dec 07, 2005 4.718 4.736 4.684 4.699 365,124 -0.03(-0.55%)
Dec 06, 2005 4.718 4.748 4.706 4.725 658,613 -0.01(-0.32%)
Dec 05, 2005 4.759 4.770 4.710 4.740 477,388 -0.05(-1.09%)
Dec 02, 2005 4.796 4.807 4.759 4.792 512,136 -0.02(-0.47%)
Dec 01, 2005 4.777 4.837 4.777 4.815 1,125,042 +0.07(+1.42%)
Nov 30, 2005 4.766 4.785 4.736 4.748 657,811 -0.04(-0.78%)
Nov 29, 2005 4.792 4.807 4.766 4.785 628,142 -0.01(-0.16%)
Nov 28, 2005 4.804 4.815 4.751 4.792 764,997 +0.02(+0.39%)
Nov 25, 2005 4.800 4.800 4.759 4.774 363,787 -0.05(-1.09%)
Nov 23, 2005 4.807 4.841 4.740 4.826 441,303 +0.02(+0.47%)
Nov 22, 2005 4.748 4.819 4.725 4.804 1,003,423 +0.05(+1.10%)
Nov 21, 2005 4.781 4.785 4.721 4.751 975,625 +0.00(+0.00%)
Nov 18, 2005 4.759 4.759 4.706 4.751 709,399 +0.02(+0.40%)
Nov 17, 2005 4.684 4.748 4.684 4.733 752,166 +0.07(+1.61%)
Nov 16, 2005 4.669 4.680 4.639 4.658 762,858 +0.00(+0.00%)
Nov 15, 2005 4.658 4.691 4.624 4.658 685,877 +0.00(+0.00%)
Nov 14, 2005 4.688 4.688 4.635 4.658 511,869 -0.05(-1.03%)
Nov 11, 2005 4.662 4.706 4.662 4.706 309,794 +0.04(+0.88%)
Nov 10, 2005 4.650 4.688 4.617 4.665 1,087,621 +0.02(+0.48%)
Nov 09, 2005 4.602 4.662 4.583 4.643 580,029 -0.01(-0.16%)
Nov 08, 2005 4.635 4.665 4.624 4.650 450,124 +0.01(+0.16%)
Nov 07, 2005 4.635 4.643 4.605 4.643 952,103 -0.04(-0.80%)
Nov 04, 2005 4.729 4.740 4.658 4.680 573,079 -0.07(-1.57%)
Nov 03, 2005 4.774 4.785 4.733 4.755 579,494 +0.01(+0.24%)
Nov 02, 2005 4.635 4.759 4.635 4.744 1,036,301 +0.04(+0.88%)
Nov 01, 2005 4.718 4.721 4.677 4.703 1,065,970 -0.04(-0.95%)
Oct 31, 2005 4.740 4.763 4.729 4.748 738,000 +0.03(+0.71%)
Oct 28, 2005 4.658 4.725 4.658 4.714 752,968 +0.06(+1.37%)
Oct 27, 2005 4.688 4.706 4.643 4.650 1,183,580 -0.07(-1.43%)
Oct 26, 2005 4.714 4.755 4.710 4.718 1,146,961 -0.03(-0.55%)
Oct 25, 2005 4.789 4.804 4.714 4.744 1,185,451 -0.17(-3.43%)
Oct 24, 2005 4.815 4.912 4.804 4.912 466,963 +0.12(+2.50%)
Oct 21, 2005 4.834 4.849 4.774 4.792 399,338 +0.02(+0.39%)
Oct 20, 2005 4.849 4.849 4.756 4.774 726,773 -0.08(-1.69%)
Oct 19, 2005 4.856 4.860 4.747 4.856 1,329,790 +0.05(+1.01%)
Oct 18, 2005 4.841 4.849 4.792 4.807 626,805 -0.08(-1.61%)
Oct 17, 2005 4.886 4.920 4.871 4.886 1,150,435 -0.02(-0.46%)
Oct 14, 2005 4.860 4.926 4.834 4.908 1,130,388 +0.13(+2.74%)
Oct 13, 2005 4.774 4.785 4.725 4.777 1,151,237 -0.03(-0.70%)
Oct 12, 2005 4.860 4.882 4.807 4.811 1,188,926 -0.03(-0.54%)
Oct 11, 2005 4.905 4.905 4.830 4.837 874,320 -0.04(-0.77%)
Oct 10, 2005 4.905 4.923 4.867 4.875 619,856 +0.03(+0.54%)
Oct 07, 2005 4.849 4.871 4.834 4.849 969,210 +0.00(+0.00%)
Oct 06, 2005 4.822 4.867 4.822 4.849 1,266,708 +0.04(+0.93%)
Oct 05, 2005 4.871 4.879 4.804 4.804 877,795 -0.06(-1.23%)
Oct 04, 2005 4.882 4.916 4.864 4.864 479,526 -0.01(-0.23%)
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.