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

Sovereign Bancorp Inc. (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2004 21.89 22.00 21.60 21.75 1,152,200 -0.03(-0.14%)
May 27, 2004 22.09 22.09 21.56 21.78 1,749,700 +0.07(+0.32%)
May 26, 2004 21.38 21.76 21.30 21.71 1,185,500 +0.33(+1.54%)
May 25, 2004 21.05 21.52 21.00 21.38 1,346,600 +0.21(+0.99%)
May 24, 2004 21.40 21.44 21.01 21.17 1,240,200 +0.11(+0.52%)
May 21, 2004 20.75 21.17 20.65 21.06 2,369,800 +0.41(+1.99%)
May 20, 2004 20.39 20.71 20.33 20.65 1,368,100 +0.35(+1.72%)
May 19, 2004 20.45 20.70 20.27 20.30 1,737,600 -0.05(-0.25%)
May 18, 2004 20.21 20.45 20.10 20.35 2,956,900 +0.15(+0.74%)
May 17, 2004 20.15 20.33 20.07 20.20 1,284,100 -0.20(-0.98%)
May 14, 2004 20.28 20.58 20.20 20.40 1,554,900 +0.00(+0.00%)
May 13, 2004 20.28 20.66 20.16 20.40 1,915,700 -0.02(-0.10%)
May 12, 2004 20.45 20.49 19.88 20.42 2,413,200 -0.17(-0.83%)
May 11, 2004 20.10 20.62 20.10 20.59 2,756,800 +0.51(+2.54%)
May 10, 2004 20.12 20.25 19.85 20.08 3,244,100 -0.37(-1.81%)
May 07, 2004 20.10 20.62 20.03 20.45 3,806,900 +0.23(+1.14%)
May 06, 2004 20.38 20.50 20.09 20.22 1,802,500 -0.29(-1.41%)
May 05, 2004 20.78 20.85 20.35 20.51 3,236,300 +0.00(+0.00%)
May 04, 2004 20.26 20.60 20.25 20.51 2,534,700 +0.20(+0.98%)
May 03, 2004 20.00 20.34 19.91 20.31 2,061,100 +0.33(+1.65%)
Apr 30, 2004 19.99 20.11 19.75 19.98 1,843,300 +0.01(+0.05%)
Apr 29, 2004 19.74 20.21 19.74 19.97 3,183,500 +0.18(+0.91%)
Apr 28, 2004 19.80 19.87 19.56 19.79 2,141,600 -0.18(-0.90%)
Apr 27, 2004 19.80 20.16 19.69 19.97 1,345,600 +0.22(+1.11%)
Apr 26, 2004 19.80 20.05 19.69 19.75 1,684,200 -0.10(-0.50%)
Apr 23, 2004 20.07 20.13 19.81 19.85 1,492,600 -0.24(-1.19%)
Apr 22, 2004 19.85 20.34 19.75 20.09 1,938,900 +0.19(+0.95%)
Apr 21, 2004 19.68 20.00 19.47 19.90 4,049,600 +0.39(+2.00%)
Apr 20, 2004 19.81 19.99 19.51 19.51 2,891,000 -0.40(-2.01%)
Apr 19, 2004 19.81 20.02 19.71 19.91 1,674,200 -0.06(-0.30%)
Apr 16, 2004 19.79 20.23 19.65 19.97 3,226,800 +0.08(+0.40%)
Apr 15, 2004 19.80 20.04 19.31 19.89 3,086,500 -0.07(-0.35%)
Apr 14, 2004 20.35 20.35 19.42 19.96 4,726,400 -0.52(-2.54%)
Apr 13, 2004 20.87 20.97 20.39 20.48 1,827,700 -0.39(-1.87%)
Apr 12, 2004 21.00 21.16 20.72 20.87 1,389,500 -0.18(-0.86%)
Apr 08, 2004 21.00 21.10 20.85 21.05 1,223,700 +0.08(+0.38%)
Apr 07, 2004 20.70 21.10 20.57 20.97 1,837,300 +0.30(+1.45%)
Apr 06, 2004 20.77 20.87 20.65 20.67 2,041,500 -0.10(-0.48%)
Apr 05, 2004 21.20 21.27 20.60 20.77 1,872,400 -0.36(-1.70%)
Apr 02, 2004 21.84 21.87 21.01 21.13 1,818,300 -0.42(-1.95%)
Apr 01, 2004 21.42 21.67 21.38 21.55 1,631,500 +0.13(+0.61%)
Mar 31, 2004 21.35 21.46 21.19 21.42 1,458,600 +0.13(+0.61%)
Mar 30, 2004 21.26 21.37 21.11 21.29 1,304,800 +0.03(+0.14%)
Mar 29, 2004 20.70 21.29 20.66 21.26 2,763,100 +0.81(+3.96%)
Mar 26, 2004 20.85 20.85 20.43 20.45 1,318,700 -0.34(-1.64%)
Mar 25, 2004 20.50 20.90 20.48 20.79 1,525,400 +0.42(+2.06%)
Mar 24, 2004 20.75 20.94 20.35 20.37 1,271,400 -0.38(-1.83%)
Mar 23, 2004 20.81 21.00 20.67 20.75 1,254,600 +0.19(+0.92%)
Mar 22, 2004 21.05 21.05 20.37 20.56 2,326,200 -0.61(-2.88%)
Mar 19, 2004 21.34 21.48 21.06 21.17 2,143,800 -0.03(-0.14%)
Mar 18, 2004 21.15 21.29 20.97 21.20 1,670,100 +0.04(+0.19%)
Mar 17, 2004 21.00 21.26 20.99 21.16 1,973,800 +0.33(+1.58%)
Mar 16, 2004 21.17 21.24 20.73 20.83 1,757,600 -0.27(-1.28%)
Mar 15, 2004 21.25 21.29 20.42 21.10 1,479,400 -0.20(-0.94%)
Mar 12, 2004 21.00 21.34 20.98 21.30 1,684,300 +0.31(+1.48%)
Mar 11, 2004 21.24 21.37 20.80 20.99 1,929,800 -0.30(-1.41%)
Mar 10, 2004 21.75 21.75 21.29 21.29 2,722,600 -0.46(-2.11%)
Mar 09, 2004 20.75 21.75 20.75 21.75 4,671,600 -0.29(-1.32%)
Mar 08, 2004 22.26 22.50 22.01 22.04 1,392,600 -0.26(-1.17%)
Mar 05, 2004 22.00 22.33 22.00 22.30 1,484,800 +0.22(+1.00%)
Mar 04, 2004 22.18 22.20 21.96 22.08 1,047,300 -0.10(-0.45%)
Mar 03, 2004 22.10 22.30 21.95 22.18 1,590,900 -0.04(-0.18%)
Mar 02, 2004 22.38 22.53 22.10 22.22 2,011,500 -0.16(-0.71%)
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.