Skip to main content

Banco Santander ADR (NY: SAN )

5.070 +0.080 (+1.60%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 3.535 3.569 3.550 3.573 556,507 +0.04(+1.06%)
Oct 30, 2003 3.528 3.565 3.509 3.535 669,038 +0.07(+2.16%)
Oct 29, 2003 3.438 3.479 3.438 3.461 667,167 -0.04(-1.07%)
Oct 28, 2003 3.453 3.513 3.453 3.498 551,695 +0.04(+1.19%)
Oct 27, 2003 3.449 3.494 3.434 3.457 333,049 +0.06(+1.76%)
Oct 24, 2003 3.378 3.423 3.367 3.397 394,794 -0.02(-0.55%)
Oct 23, 2003 3.375 3.423 3.375 3.416 446,916 +0.00(+0.11%)
Oct 22, 2003 3.468 3.468 3.393 3.412 736,396 -0.06(-1.62%)
Oct 21, 2003 3.449 3.498 3.449 3.468 306,586 +0.01(+0.43%)
Oct 20, 2003 3.416 3.472 3.416 3.453 366,193 +0.03(+0.76%)
Oct 17, 2003 3.472 3.446 3.404 3.427 353,898 -0.04(-1.29%)
Oct 16, 2003 3.464 3.491 3.464 3.472 987,920 +0.02(+0.54%)
Oct 15, 2003 3.479 3.509 3.453 3.453 717,418 -0.02(-0.65%)
Oct 14, 2003 3.431 3.487 3.431 3.476 394,259 +0.02(+0.54%)
Oct 13, 2003 3.431 3.464 3.431 3.457 333,850 +0.04(+1.20%)
Oct 10, 2003 3.423 3.431 3.404 3.416 313,269 +0.03(+1.00%)
Oct 09, 2003 3.367 3.423 3.367 3.382 580,563 +0.02(+0.56%)
Oct 08, 2003 3.326 3.390 3.356 3.363 618,786 +0.04(+1.12%)
Oct 07, 2003 3.300 3.348 3.300 3.326 799,478 +0.00(+0.11%)
Oct 06, 2003 3.285 3.341 3.285 3.322 548,221 +0.03(+1.02%)
Oct 03, 2003 3.303 3.333 3.262 3.289 616,113 +0.06(+1.97%)
Oct 02, 2003 3.236 3.247 3.206 3.225 544,479 -0.04(-1.15%)
Oct 01, 2003 3.184 3.274 3.217 3.262 644,179 +0.08(+2.47%)
Sep 30, 2003 3.214 3.214 3.158 3.184 787,449 -0.02(-0.58%)
Sep 29, 2003 3.176 3.210 3.176 3.202 452,262 +0.03(+0.94%)
Sep 26, 2003 3.225 3.214 3.161 3.173 525,768 -0.05(-1.62%)
Sep 25, 2003 3.232 3.274 3.214 3.225 516,145 +0.03(+1.06%)
Sep 24, 2003 3.285 3.285 3.165 3.191 1,532,399 -0.12(-3.51%)
Sep 23, 2003 3.315 3.322 3.274 3.307 835,562 +0.00(+0.11%)
Sep 22, 2003 3.326 3.326 3.270 3.303 745,217 -0.06(-1.78%)
Sep 19, 2003 3.360 3.363 3.326 3.363 336,256 -0.00(-0.11%)
Sep 18, 2003 3.360 3.367 3.330 3.367 491,822 +0.04(+1.12%)
Sep 17, 2003 3.322 3.337 3.311 3.330 685,343 +0.01(+0.23%)
Sep 16, 2003 3.307 3.322 3.270 3.322 180,423 +0.03(+0.91%)
Sep 15, 2003 3.277 3.326 3.277 3.292 391,853 +0.01(+0.23%)
Sep 12, 2003 3.236 3.296 3.232 3.285 927,244 -0.01(-0.23%)
Sep 11, 2003 3.259 3.300 3.255 3.292 1,024,005 +0.02(+0.69%)
Sep 10, 2003 3.274 3.300 3.251 3.270 987,118 -0.04(-1.13%)
Sep 09, 2003 3.315 3.348 3.307 3.307 420,454 -0.01(-0.23%)
Sep 08, 2003 3.281 3.345 3.281 3.315 654,069 +0.06(+1.72%)
Sep 05, 2003 3.225 3.318 3.225 3.259 416,177 +0.01(+0.46%)
Sep 04, 2003 3.229 3.266 3.225 3.244 285,737 +0.03(+0.93%)
Sep 03, 2003 3.206 3.244 3.199 3.214 756,443 -0.01(-0.23%)
Sep 02, 2003 3.199 3.221 3.165 3.221 377,954 +0.01(+0.35%)
Aug 29, 2003 3.195 3.221 3.187 3.210 206,351 +0.00(+0.12%)
Aug 28, 2003 3.191 3.229 3.180 3.206 274,511 +0.01(+0.35%)
Aug 27, 2003 3.187 3.217 3.180 3.195 274,778 -0.01(-0.47%)
Aug 26, 2003 3.184 3.214 3.131 3.210 837,433 +0.03(+0.94%)
Aug 25, 2003 3.187 3.217 3.124 3.180 339,196 -0.01(-0.23%)
Aug 22, 2003 3.210 3.217 3.165 3.187 393,457 -0.06(-1.84%)
Aug 21, 2003 3.259 3.266 3.217 3.247 423,929 -0.03(-0.91%)
Aug 20, 2003 3.266 3.303 3.266 3.277 301,240 -0.04(-1.13%)
Aug 19, 2003 3.296 3.322 3.266 3.315 768,471 -0.02(-0.56%)
Aug 18, 2003 3.330 3.348 3.318 3.333 310,863 -0.01(-0.45%)
Aug 15, 2003 3.360 3.375 3.341 3.348 179,621 +0.00(+0.11%)
Aug 14, 2003 3.289 3.375 3.289 3.345 743,078 +0.06(+1.71%)
Aug 13, 2003 3.303 3.311 3.262 3.289 234,684 -0.03(-1.01%)
Aug 12, 2003 3.296 3.333 3.285 3.322 484,872 +0.04(+1.14%)
Aug 11, 2003 3.240 3.296 3.236 3.285 464,557 +0.05(+1.50%)
Aug 08, 2003 3.277 3.303 3.202 3.236 443,174 -0.00(-0.12%)
Aug 07, 2003 3.244 3.251 3.210 3.240 438,630 -0.03(-1.03%)
Aug 06, 2003 3.262 3.292 3.214 3.274 1,260,293 +0.01(+0.34%)
Aug 05, 2003 3.292 3.330 3.262 3.262 1,011,709 -0.05(-1.58%)
Aug 04, 2003 3.307 3.348 3.277 3.315 373,677 +0.02(+0.68%)
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.