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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Sep 30, 2002 1.833 1.953 1.826 1.938 1,227,149 +0.04(+1.97%)
Sep 27, 2002 1.987 2.009 1.893 1.901 1,863,043 -0.10(-5.22%)
Sep 26, 2002 1.964 2.035 1.934 2.005 2,048,010 +0.06(+3.08%)
Sep 25, 2002 1.930 1.987 1.833 1.945 2,528,606 +0.07(+3.79%)
Sep 24, 2002 1.886 1.912 1.841 1.874 1,618,468 -0.09(-4.75%)
Sep 23, 2002 2.024 2.039 1.912 1.968 2,092,114 -0.10(-4.88%)
Sep 20, 2002 2.132 2.132 2.024 2.069 1,038,706 -0.06(-2.81%)
Sep 19, 2002 2.196 2.200 2.106 2.129 4,222,185 -0.11(-5.01%)
Sep 18, 2002 2.230 2.252 2.174 2.241 914,949 -0.04(-1.80%)
Sep 17, 2002 2.357 2.357 2.256 2.282 1,013,848 -0.04(-1.61%)
Sep 16, 2002 2.282 2.327 2.278 2.320 746,553 -0.01(-0.64%)
Sep 13, 2002 2.349 2.364 2.293 2.334 538,865 -0.06(-2.65%)
Sep 12, 2002 2.454 2.544 2.364 2.398 574,148 -0.09(-3.46%)
Sep 11, 2002 2.522 2.551 2.484 2.484 717,418 +0.09(+3.59%)
Sep 10, 2002 2.398 2.432 2.376 2.398 309,794 +0.01(+0.63%)
Sep 09, 2002 2.316 2.383 2.308 2.383 494,494 +0.03(+1.27%)
Sep 06, 2002 2.342 2.432 2.342 2.353 651,129 +0.04(+1.95%)
Sep 05, 2002 2.308 2.372 2.260 2.308 1,422,808 -0.08(-3.44%)
Sep 04, 2002 2.334 2.398 2.290 2.391 551,428 +0.05(+2.08%)
Sep 03, 2002 2.387 2.417 2.308 2.342 935,530 -0.13(-5.44%)
Aug 30, 2002 2.477 2.514 2.454 2.477 221,052 -0.04(-1.49%)
Aug 29, 2002 2.443 2.529 2.443 2.514 594,730 +0.00(+0.15%)
Aug 28, 2002 2.574 2.593 2.469 2.510 499,038 -0.10(-3.87%)
Aug 27, 2002 2.619 2.679 2.608 2.611 589,117 +0.05(+2.05%)
Aug 26, 2002 2.503 2.559 2.443 2.559 584,840 +0.06(+2.55%)
Aug 23, 2002 2.596 2.596 2.480 2.495 437,293 -0.09(-3.61%)
Aug 22, 2002 2.529 2.619 2.529 2.589 497,702 +0.03(+1.32%)
Aug 21, 2002 2.537 2.574 2.473 2.555 612,639 +0.10(+3.96%)
Aug 20, 2002 2.518 2.525 2.421 2.458 582,969 +0.06(+2.34%)
Aug 16, 2002 2.334 2.447 2.308 2.402 801,883 +0.04(+1.90%)
Aug 15, 2002 2.357 2.495 2.308 2.357 2,539,298 +0.02(+0.80%)
Aug 14, 2002 2.338 2.338 2.252 2.338 7,537,706 +0.02(+0.81%)
Aug 13, 2002 2.278 2.413 2.278 2.320 700,579 -0.03(-1.12%)
Aug 12, 2002 2.406 2.421 2.301 2.346 879,933 +0.00(+0.00%)
Aug 07, 2002 2.278 2.349 2.219 2.346 1,336,740 +0.06(+2.45%)
Aug 06, 2002 2.200 2.312 2.200 2.290 501,177 +0.17(+7.94%)
Aug 05, 2002 2.275 2.275 2.095 2.121 1,610,984 -0.20(-8.55%)
Aug 02, 2002 2.278 2.320 2.260 2.320 1,694,647 +0.10(+4.55%)
Aug 01, 2002 2.260 2.278 2.192 2.219 4,409,825 -0.11(-4.66%)
Jul 31, 2002 2.450 2.450 2.301 2.327 1,779,647 -0.22(-8.53%)
Jul 30, 2002 2.544 2.596 2.469 2.544 1,731,801 -0.26(-9.33%)
Jul 29, 2002 2.638 2.855 2.638 2.806 1,856,360 +0.20(+7.60%)
Jul 26, 2002 2.611 2.652 2.454 2.608 1,280,608 -0.13(-4.91%)
Jul 25, 2002 2.641 2.795 2.626 2.742 786,380 +0.04(+1.66%)
Jul 24, 2002 2.458 2.746 2.447 2.697 2,212,664 +0.17(+6.66%)
Jul 23, 2002 2.649 2.664 2.529 2.529 982,040 -0.09(-3.57%)
Jul 22, 2002 2.709 2.821 2.563 2.623 1,761,203 -0.14(-5.14%)
Jul 19, 2002 2.825 2.843 2.735 2.765 671,978 -0.12(-4.27%)
Jul 17, 2002 2.832 2.952 2.828 2.888 185,662,800 +0.01(+0.26%)
Jul 12, 2002 2.937 2.952 2.851 2.881 350,155 -0.09(-3.14%)
Jul 11, 2002 2.869 2.974 2.836 2.974 679,730 +0.02(+0.76%)
Jul 10, 2002 3.057 3.075 2.888 2.952 1,003,423 -0.10(-3.19%)
Jul 09, 2002 3.124 3.124 3.049 3.049 4,704,384 -0.16(-5.01%)
Jul 08, 2002 3.184 3.210 3.184 3.210 593,393 +0.03(+0.82%)
Jul 05, 2002 3.042 3.199 3.034 3.184 1,650,811 +0.36(+12.72%)
Jul 04, 2002 2.817 2.858 2.772 2.825 536,727 +0.00(+0.00%)
Jul 03, 2002 2.817 2.858 2.772 2.825 536,727 -0.07(-2.45%)
Jul 02, 2002 2.899 2.922 2.840 2.896 4,573,142 -0.03(-0.90%)
Jul 01, 2002 2.967 3.027 2.914 2.922 642,308 +0.01(+0.26%)
Jun 28, 2002 2.918 3.034 2.914 2.914 1,284,884 +0.01(+0.39%)
Jun 27, 2002 2.899 2.944 2.858 2.903 1,033,093 +0.01(+0.52%)
Jun 26, 2002 2.787 2.899 2.787 2.888 1,321,504 +0.06(+2.25%)
Jun 25, 2002 2.817 2.899 2.802 2.825 1,497,384 -0.06(-1.95%)
Jun 21, 2002 2.862 2.926 2.851 2.881 3,451,307 -0.07(-2.28%)
Jun 20, 2002 2.967 2.993 2.899 2.948 420,721 -0.03(-0.88%)
Jun 19, 2002 2.993 3.019 2.956 2.974 553,032 -0.13(-4.22%)
Jun 18, 2002 3.045 3.131 3.023 3.105 547,419 +0.01(+0.24%)
Jun 17, 2002 3.004 3.128 3.004 3.098 657,010 +0.13(+4.28%)
Jun 14, 2002 2.937 3.030 2.768 2.971 2,695,398 -0.13(-4.11%)
Jun 12, 2002 3.146 3.173 2.956 3.098 1,388,595 -0.06(-2.01%)
Jun 11, 2002 3.169 3.214 3.131 3.161 967,339 -0.04(-1.28%)
Jun 10, 2002 3.232 3.255 3.180 3.202 672,245 -0.01(-0.46%)
Jun 07, 2002 3.195 3.289 3.165 3.217 1,260,293 -0.05(-1.60%)
Jun 06, 2002 3.315 3.333 3.244 3.270 866,568 -0.05(-1.47%)
Jun 05, 2002 3.307 3.318 3.236 3.318 637,764 -0.09(-2.53%)
May 31, 2002 3.438 3.457 3.393 3.404 465,092 +0.00(+0.11%)
May 28, 2002 3.401 3.423 3.371 3.401 640,705 +0.05(+1.45%)
May 27, 2002 3.386 3.404 3.348 3.352 598,739 +0.00(+0.00%)
May 24, 2002 3.386 3.404 3.348 3.352 598,739 -0.02(-0.66%)
May 23, 2002 3.390 3.397 3.352 3.375 730,783 -0.01(-0.44%)
May 22, 2002 3.367 3.397 3.330 3.390 1,972,366 +0.03(+1.00%)
May 21, 2002 3.408 3.427 3.348 3.356 478,189 -0.06(-1.86%)
May 20, 2002 3.442 3.457 3.386 3.419 443,174 -0.03(-0.98%)
May 17, 2002 3.468 3.494 3.390 3.453 563,456 -0.01(-0.43%)
May 16, 2002 3.449 3.468 3.386 3.468 337,860 +0.04(+1.09%)
May 15, 2002 3.457 3.494 3.427 3.431 694,698 -0.05(-1.50%)
May 14, 2002 3.468 3.483 3.423 3.483 420,454 +0.03(+0.76%)
May 13, 2002 3.390 3.487 3.390 3.457 403,882 +0.06(+1.76%)
May 10, 2002 3.419 3.419 3.337 3.397 841,977 -0.03(-0.87%)
May 09, 2002 3.449 3.461 3.382 3.427 776,490 -0.08(-2.24%)
May 08, 2002 3.442 3.535 3.442 3.506 713,409 +0.09(+2.63%)
May 07, 2002 3.453 3.461 3.404 3.416 1,539,082 -0.08(-2.35%)
May 06, 2002 3.520 3.535 3.449 3.498 692,827 -0.05(-1.48%)
May 03, 2002 3.502 3.569 3.498 3.550 518,551 +0.10(+2.82%)
May 02, 2002 3.479 3.547 3.438 3.453 835,028 -0.01(-0.32%)
May 01, 2002 3.483 3.520 3.412 3.464 209,291 -0.01(-0.43%)
Apr 30, 2002 3.416 3.513 3.416 3.479 1,096,442 +0.10(+3.10%)
Apr 29, 2002 3.345 3.434 3.341 3.375 591,255 -0.00(-0.11%)
Apr 26, 2002 3.375 3.404 3.337 3.378 381,429 +0.03(+0.89%)
Apr 25, 2002 3.363 3.363 3.292 3.348 736,129 -0.05(-1.54%)
Apr 24, 2002 3.419 3.423 3.382 3.401 720,893 -0.02(-0.66%)
Apr 23, 2002 3.442 3.468 3.419 3.423 213,835 +0.04(+1.33%)
Apr 22, 2002 3.382 3.390 3.330 3.378 507,592 -0.05(-1.42%)
Apr 19, 2002 3.393 3.461 3.393 3.427 772,481 +0.06(+1.66%)
Apr 18, 2002 3.360 3.397 3.281 3.371 677,859 +0.01(+0.22%)
Apr 17, 2002 3.311 3.363 3.300 3.363 445,580 +0.10(+2.98%)
Apr 16, 2002 3.210 3.326 3.210 3.266 453,331 +0.08(+2.46%)
Apr 15, 2002 3.195 3.229 3.158 3.187 668,503 +0.07(+2.28%)
Apr 12, 2002 3.135 3.202 3.086 3.116 529,777 +0.02(+0.73%)
Apr 11, 2002 3.158 3.191 3.075 3.094 361,916 -0.03(-1.08%)
Apr 10, 2002 3.165 3.225 3.049 3.128 568,268 -0.00(-0.12%)
Apr 09, 2002 3.131 3.165 3.098 3.131 682,403 +0.01(+0.36%)
Apr 08, 2002 3.075 3.124 3.038 3.120 1,048,863 -0.06(-1.77%)
Apr 05, 2002 3.143 3.191 3.120 3.176 581,365 +0.03(+1.07%)
Apr 04, 2002 3.143 3.173 3.090 3.143 375,014 -0.03(-1.06%)
Apr 03, 2002 3.176 3.202 3.086 3.176 80,188 +0.01(+0.47%)
Apr 02, 2002 3.124 3.214 3.105 3.161 457,341 +0.04(+1.20%)
Apr 01, 2002 3.120 3.139 3.098 3.124 293,222 +0.05(+1.58%)
Mar 29, 2002 3.187 3.187 3.068 3.075 506,255 +0.00(+0.00%)
Mar 28, 2002 3.187 3.187 3.068 3.075 506,255 -0.09(-2.84%)
Mar 27, 2002 3.083 3.180 3.083 3.165 346,413 +0.07(+2.30%)
Mar 26, 2002 3.113 3.139 3.068 3.094 263,285 -0.04(-1.19%)
Mar 25, 2002 3.143 3.165 3.098 3.131 442,105 -0.03(-1.06%)
Mar 22, 2002 3.206 3.225 3.158 3.165 135,518 -0.06(-1.86%)
Mar 21, 2002 3.214 3.236 3.169 3.225 345,077 +0.00(+0.00%)
Mar 20, 2002 3.240 3.262 3.210 3.225 475,517 -0.03(-1.03%)
Mar 19, 2002 3.221 3.292 3.221 3.259 327,168 +0.04(+1.28%)
Mar 18, 2002 3.165 3.240 3.165 3.217 472,576 +0.04(+1.41%)
Mar 15, 2002 3.105 3.262 3.105 3.173 2,393,890 +0.03(+0.95%)
Mar 14, 2002 3.109 3.158 3.105 3.143 414,841 +0.06(+1.82%)
Mar 13, 2002 3.101 3.180 3.079 3.086 287,341 +0.02(+0.61%)
Mar 12, 2002 3.079 3.086 3.015 3.068 451,193 -0.01(-0.49%)
Mar 11, 2002 3.072 3.146 3.068 3.083 526,570 -0.03(-0.84%)
Mar 08, 2002 3.154 3.195 3.109 3.109 1,259,492 -0.07(-2.12%)
Mar 07, 2002 3.169 3.202 3.128 3.176 202,074 +0.01(+0.47%)
Mar 06, 2002 3.113 3.176 3.113 3.161 192,452 +0.07(+2.18%)
Mar 05, 2002 3.105 3.176 3.086 3.094 376,885 -0.05(-1.55%)
Mar 04, 2002 3.086 3.176 3.072 3.143 814,446 +0.06(+1.94%)
Mar 01, 2002 2.989 3.083 2.985 3.083 1,264,837 +0.09(+3.13%)
Feb 28, 2002 2.974 3.034 2.941 2.989 433,551 +0.03(+1.14%)
Feb 27, 2002 2.907 3.012 2.907 2.956 782,103 +0.11(+3.81%)
Feb 26, 2002 2.869 2.907 2.843 2.847 344,008 -0.04(-1.42%)
Feb 25, 2002 2.821 2.914 2.817 2.888 26,381,972 +0.03(+1.05%)
Feb 22, 2002 2.791 2.862 2.780 2.858 337,593 +0.07(+2.41%)
Feb 21, 2002 2.806 2.877 2.787 2.791 672,245 -0.03(-1.06%)
Feb 20, 2002 2.832 2.855 2.780 2.821 468,032 -0.00(-0.13%)
Feb 19, 2002 2.817 2.869 2.787 2.825 323,693 -0.06(-2.20%)
Feb 18, 2002 2.918 2.918 2.836 2.888 430,878 +0.00(+0.00%)
Feb 15, 2002 2.918 2.918 2.836 2.888 430,878 -0.01(-0.39%)
Feb 14, 2002 2.899 2.941 2.896 2.899 1,172,888 +0.02(+0.78%)
Feb 13, 2002 2.884 2.918 2.855 2.877 259,275 -0.00(-0.13%)
Feb 12, 2002 2.862 2.914 2.832 2.881 527,104 -0.03(-1.03%)
Feb 11, 2002 2.817 2.933 2.817 2.911 513,472 +0.06(+1.97%)
Feb 08, 2002 2.843 2.869 2.787 2.855 820,861 +0.03(+0.93%)
Feb 07, 2002 2.806 2.862 2.806 2.828 1,269,114 +0.02(+0.80%)
Feb 06, 2002 2.787 2.836 2.787 2.806 794,132 -0.01(-0.53%)
Feb 05, 2002 2.899 2.911 2.813 2.821 744,682 -0.10(-3.58%)
Feb 04, 2002 2.918 2.971 2.884 2.926 400,407 -0.01(-0.38%)
Feb 01, 2002 2.985 3.000 2.933 2.937 356,570 -0.02(-0.76%)
Jan 31, 2002 2.933 2.963 2.903 2.959 400,941 -0.04(-1.49%)
Jan 30, 2002 2.944 3.004 2.896 3.004 344,809 +0.05(+1.77%)
Jan 29, 2002 3.012 3.038 2.929 2.952 1,080,671 -0.07(-2.35%)
Jan 28, 2002 2.974 3.034 2.974 3.023 600,076 -0.01(-0.25%)
Jan 25, 2002 3.012 3.060 2.993 3.030 502,781 -0.03(-0.98%)
Jan 24, 2002 3.049 3.064 3.019 3.060 554,903 +0.00(+0.12%)
Jan 23, 2002 3.034 3.068 2.974 3.057 284,401 +0.04(+1.49%)
Jan 22, 2002 3.019 3.064 2.971 3.012 3,448,099 +0.04(+1.26%)
Jan 21, 2002 2.956 3.045 2.926 2.974 2,097,193 +0.00(+0.00%)
Jan 18, 2002 2.956 3.045 2.926 2.974 267,294 -0.01(-0.50%)
Jan 17, 2002 2.963 2.997 2.941 2.989 800,012 +0.13(+4.44%)
Jan 16, 2002 2.929 2.963 2.847 2.862 477,120 -0.10(-3.53%)
Jan 15, 2002 2.978 3.038 2.967 2.967 993,533 +0.11(+3.93%)
Jan 14, 2002 2.892 2.918 2.847 2.855 664,227 -0.09(-3.05%)
Jan 11, 2002 3.030 3.075 2.896 2.944 2,711,436 -0.05(-1.75%)
Jan 10, 2002 2.993 3.012 2.956 2.997 1,110,876 -0.11(-3.49%)
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.