Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander ADR (NY: SAN )

5.140 -0.030 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.525 2.638 2.514 2.638 358,976 +0.06(+2.17%)
Dec 30, 2002 2.548 2.593 2.529 2.581 431,948 +0.06(+2.22%)
Dec 27, 2002 2.555 2.585 2.514 2.525 294,024 -0.07(-2.60%)
Dec 26, 2002 2.604 2.641 2.581 2.593 208,222 -0.03(-1.00%)
Dec 24, 2002 2.600 2.638 2.581 2.619 268,096 +0.00(+0.14%)
Dec 23, 2002 2.551 2.623 2.551 2.615 839,572 +0.05(+2.04%)
Dec 20, 2002 2.495 2.589 2.495 2.563 1,525,450 +0.08(+3.32%)
Dec 19, 2002 2.465 2.518 2.454 2.480 1,587,997 -0.03(-1.04%)
Dec 18, 2002 2.555 2.585 2.499 2.507 1,172,888 -0.06(-2.47%)
Dec 17, 2002 2.585 2.634 2.570 2.570 350,423 -0.04(-1.72%)
Dec 16, 2002 2.465 2.638 2.465 2.615 930,452 +0.23(+9.56%)
Dec 13, 2002 2.443 2.473 2.387 2.387 808,298 -0.09(-3.63%)
Dec 12, 2002 2.540 2.563 2.473 2.477 466,963 -0.06(-2.22%)
Dec 11, 2002 2.529 2.585 2.529 2.533 427,671 -0.01(-0.59%)
Dec 10, 2002 2.484 2.559 2.469 2.548 605,154 +0.09(+3.50%)
Dec 09, 2002 2.514 2.522 2.436 2.462 566,931 -0.07(-2.81%)
Dec 06, 2002 2.492 2.619 2.492 2.533 449,589 +0.00(+0.15%)
Dec 05, 2002 2.600 2.619 2.488 2.529 781,836 -0.07(-2.59%)
Dec 04, 2002 2.596 2.615 2.555 2.596 556,774 -0.01(-0.57%)
Dec 03, 2002 2.634 2.671 2.604 2.611 1,070,514 -0.07(-2.51%)
Dec 02, 2002 2.735 2.757 2.675 2.679 548,488 +0.05(+1.99%)
Nov 29, 2002 2.667 2.731 2.600 2.626 919,226 +0.04(+1.59%)
Nov 27, 2002 2.563 2.638 2.551 2.585 728,644 +0.12(+4.70%)
Nov 26, 2002 2.548 2.548 2.454 2.469 896,773 -0.13(-5.04%)
Nov 25, 2002 2.525 2.630 2.525 2.600 1,630,496 +0.08(+3.12%)
Nov 22, 2002 2.507 2.563 2.495 2.522 1,119,964 +0.03(+1.05%)
Nov 21, 2002 2.436 2.522 2.428 2.495 862,559 +0.08(+3.41%)
Nov 20, 2002 2.327 2.413 2.327 2.413 628,944 +0.06(+2.54%)
Nov 19, 2002 2.349 2.409 2.338 2.353 502,513 +0.03(+1.13%)
Nov 18, 2002 2.406 2.424 2.327 2.327 452,529 -0.04(-1.89%)
Nov 15, 2002 2.323 2.409 2.323 2.372 799,478 +0.07(+3.09%)
Nov 14, 2002 2.338 2.387 2.297 2.301 663,692 +0.07(+3.36%)
Nov 13, 2002 2.226 2.297 2.200 2.226 586,444 -0.09(-3.88%)
Nov 12, 2002 2.260 2.346 2.260 2.316 466,429 +0.06(+2.65%)
Nov 11, 2002 2.297 2.308 2.256 2.256 727,308 -0.04(-1.63%)
Nov 08, 2002 2.297 2.338 2.260 2.293 864,965 +0.03(+1.49%)
Nov 07, 2002 2.353 2.357 2.260 2.260 1,198,816 -0.18(-7.36%)
Nov 06, 2002 2.406 2.443 2.364 2.439 2,214,802 -0.04(-1.51%)
Nov 05, 2002 2.428 2.514 2.428 2.477 624,400 +0.09(+3.92%)
Nov 04, 2002 2.376 2.421 2.364 2.383 1,637,981 +0.10(+4.43%)
Nov 01, 2002 2.219 2.290 2.189 2.282 1,334,869 +0.06(+2.87%)
Oct 31, 2002 2.260 2.305 2.215 2.219 1,779,379 -0.04(-1.82%)
Oct 30, 2002 2.170 2.263 2.170 2.260 563,991 +0.01(+0.33%)
Oct 29, 2002 2.323 2.342 2.192 2.252 1,090,027 -0.07(-3.06%)
Oct 28, 2002 2.383 2.428 2.323 2.323 944,618 +0.01(+0.65%)
Oct 25, 2002 2.226 2.357 2.226 2.308 669,840 +0.13(+5.83%)
Oct 24, 2002 2.226 2.237 2.159 2.181 453,598 -0.02(-0.85%)
Oct 23, 2002 2.200 2.222 2.095 2.200 677,859 -0.02(-0.84%)
Oct 22, 2002 2.263 2.297 2.192 2.219 1,328,988 -0.06(-2.79%)
Oct 21, 2002 2.189 2.308 2.147 2.282 2,128,733 +0.09(+3.92%)
Oct 18, 2002 2.114 2.200 2.084 2.196 541,538 -0.03(-1.18%)
Oct 17, 2002 2.192 2.222 2.106 2.222 818,723 +0.14(+6.83%)
Oct 16, 2002 2.076 2.129 2.043 2.080 788,786 -0.09(-4.30%)
Oct 15, 2002 2.061 2.181 2.061 2.174 1,188,926 +0.20(+10.04%)
Oct 14, 2002 1.945 1.998 1.919 1.975 1,781,785 -0.05(-2.40%)
Oct 11, 2002 1.953 2.091 1.945 2.024 1,577,839 +0.12(+6.29%)
Oct 10, 2002 1.803 1.972 1.803 1.904 4,031,336 +0.13(+7.16%)
Oct 09, 2002 1.766 1.844 1.758 1.777 1,091,898 -0.11(-5.75%)
Oct 08, 2002 1.837 1.889 1.785 1.886 832,355 +0.10(+5.44%)
Oct 07, 2002 1.867 1.893 1.788 1.788 2,825,570 -0.08(-4.40%)
Oct 04, 2002 1.927 1.938 1.844 1.871 1,078,266 -0.07(-3.66%)
Oct 03, 2002 1.968 2.013 1.912 1.942 834,760 -0.03(-1.33%)
Oct 02, 2002 1.897 2.061 1.897 1.968 1,293,705 +0.01(+0.38%)
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.