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 31, 2006 21.67 22.37 21.66 22.30 2,681,100 +0.64(+2.95%)
May 30, 2006 22.10 22.10 21.66 21.66 1,092,200 -0.51(-2.30%)
May 26, 2006 22.30 22.30 21.99 22.17 1,029,500 -0.01(-0.05%)
May 25, 2006 21.85 22.21 21.77 22.18 1,587,600 +0.48(+2.21%)
May 24, 2006 21.65 21.92 21.29 21.70 1,979,800 +0.09(+0.42%)
May 23, 2006 21.95 22.17 21.58 21.61 1,003,000 -0.35(-1.59%)
May 22, 2006 21.73 22.05 21.61 21.96 785,100 +0.13(+0.60%)
May 19, 2006 21.89 21.97 21.65 21.83 1,098,100 +0.08(+0.37%)
May 18, 2006 21.98 22.19 21.67 21.75 1,807,100 -0.29(-1.32%)
May 17, 2006 22.40 22.49 22.00 22.04 1,634,100 -0.48(-2.13%)
May 16, 2006 22.68 22.75 22.42 22.52 1,414,400 -0.20(-0.88%)
May 15, 2006 22.50 22.72 22.35 22.72 1,382,400 +0.25(+1.11%)
May 12, 2006 22.46 22.66 22.33 22.47 1,463,800 +0.00(+0.00%)
May 11, 2006 22.55 22.59 22.26 22.47 1,364,300 -0.17(-0.75%)
May 10, 2006 22.70 22.80 22.40 22.64 1,263,100 -0.05(-0.22%)
May 09, 2006 22.74 22.83 22.61 22.69 1,891,000 -0.16(-0.70%)
May 08, 2006 22.77 22.99 22.77 22.85 2,053,300 +0.09(+0.40%)
May 05, 2006 22.57 22.91 22.43 22.76 3,447,300 +0.30(+1.34%)
May 04, 2006 22.26 22.51 22.22 22.46 2,305,800 +0.24(+1.08%)
May 03, 2006 22.07 22.36 22.02 22.22 2,853,500 +0.14(+0.63%)
May 02, 2006 22.10 22.12 21.85 22.08 2,065,200 +0.12(+0.55%)
May 01, 2006 22.25 22.35 21.92 21.96 2,348,500 -0.21(-0.95%)
Apr 28, 2006 22.00 22.31 21.91 22.17 2,593,900 +0.43(+1.98%)
Apr 27, 2006 21.36 21.85 21.24 21.74 1,983,600 +0.35(+1.64%)
Apr 26, 2006 21.43 21.56 21.31 21.39 1,647,600 -0.05(-0.23%)
Apr 25, 2006 21.15 21.53 21.10 21.44 2,446,500 +0.24(+1.13%)
Apr 24, 2006 21.36 21.36 21.18 21.20 1,056,300 -0.16(-0.75%)
Apr 21, 2006 21.40 21.50 21.19 21.36 1,910,700 -0.01(-0.05%)
Apr 20, 2006 21.26 21.62 21.22 21.37 1,786,600 -0.05(-0.23%)
Apr 19, 2006 21.52 21.74 21.17 21.42 4,802,400 -0.71(-3.21%)
Apr 18, 2006 21.71 22.20 21.64 22.13 1,679,900 +0.43(+1.98%)
Apr 17, 2006 21.65 21.82 21.59 21.70 2,361,100 -0.15(-0.69%)
Apr 13, 2006 21.87 22.01 21.75 21.85 1,204,700 -0.02(-0.09%)
Apr 12, 2006 22.13 22.13 21.85 21.87 1,317,400 -0.27(-1.22%)
Apr 11, 2006 22.05 22.17 21.97 22.14 2,813,000 +0.07(+0.32%)
Apr 10, 2006 22.12 22.24 21.93 22.07 1,627,200 -0.10(-0.45%)
Apr 07, 2006 22.23 22.36 22.13 22.17 1,549,100 -0.06(-0.27%)
Apr 06, 2006 22.54 22.55 22.21 22.23 1,706,900 -0.27(-1.20%)
Apr 05, 2006 22.50 22.51 22.18 22.50 2,583,800 +0.17(+0.76%)
Apr 04, 2006 22.08 22.37 22.03 22.33 2,768,000 +0.23(+1.04%)
Apr 03, 2006 21.87 22.25 21.84 22.10 2,358,100 +0.19(+0.87%)
Mar 31, 2006 21.86 21.99 21.79 21.91 1,756,800 +0.06(+0.27%)
Mar 30, 2006 21.61 21.91 21.61 21.85 2,184,900 +0.20(+0.92%)
Mar 29, 2006 21.61 21.75 21.59 21.65 1,113,200 +0.08(+0.37%)
Mar 28, 2006 21.98 21.98 21.55 21.57 3,281,900 +0.02(+0.09%)
Mar 27, 2006 21.41 21.58 21.30 21.55 1,372,300 +0.20(+0.94%)
Mar 24, 2006 21.66 21.67 21.30 21.35 1,619,800 -0.29(-1.34%)
Mar 23, 2006 22.25 22.32 21.49 21.64 3,738,400 -0.52(-2.35%)
Mar 22, 2006 22.01 22.26 21.92 22.16 1,035,300 +0.27(+1.23%)
Mar 21, 2006 22.24 22.30 21.87 21.89 921,200 -0.34(-1.53%)
Mar 20, 2006 22.14 22.25 21.97 22.23 1,111,200 +0.11(+0.50%)
Mar 17, 2006 22.09 22.12 21.91 22.12 1,327,300 +0.17(+0.77%)
Mar 16, 2006 21.99 22.10 21.90 21.95 1,696,400 +0.04(+0.18%)
Mar 15, 2006 21.72 21.92 21.50 21.91 971,800 +0.15(+0.69%)
Mar 14, 2006 21.70 21.80 21.53 21.76 1,271,300 +0.09(+0.42%)
Mar 13, 2006 21.40 21.73 21.39 21.67 2,298,600 +0.46(+2.17%)
Mar 10, 2006 20.68 21.25 20.67 21.21 2,369,500 +0.51(+2.46%)
Mar 09, 2006 21.01 21.14 20.66 20.70 1,875,000 -0.33(-1.57%)
Mar 08, 2006 21.00 21.19 20.90 21.03 929,700 +0.03(+0.14%)
Mar 07, 2006 21.12 21.15 20.86 21.00 1,917,400 -0.16(-0.76%)
Mar 06, 2006 21.19 21.24 21.01 21.16 1,708,900 +0.05(+0.24%)
Mar 03, 2006 21.04 21.67 20.65 21.11 3,801,000 +0.23(+1.10%)
Mar 02, 2006 20.84 20.95 20.65 20.88 1,311,700 -0.16(-0.76%)
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.