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, 2007 23.37 23.42 23.16 23.24 1,868,700 -0.01(-0.04%)
May 30, 2007 23.14 23.28 23.06 23.25 1,761,800 -0.09(-0.39%)
May 29, 2007 23.29 23.45 23.20 23.34 1,516,000 -0.07(-0.30%)
May 25, 2007 23.38 23.49 23.30 23.41 1,197,700 +0.01(+0.04%)
May 24, 2007 23.78 23.95 23.38 23.40 1,453,100 -0.50(-2.09%)
May 23, 2007 23.94 24.09 23.86 23.90 1,513,753 -0.04(-0.17%)
May 22, 2007 23.61 24.00 23.49 23.94 1,930,500 +0.33(+1.40%)
May 21, 2007 23.61 23.70 23.36 23.61 2,162,324 -0.10(-0.42%)
May 18, 2007 23.71 23.75 23.57 23.71 1,709,200 +0.05(+0.21%)
May 17, 2007 23.65 23.75 23.50 23.66 1,623,400 +0.00(+0.00%)
May 16, 2007 23.88 23.94 23.52 23.66 2,355,370 -0.21(-0.88%)
May 15, 2007 24.00 24.25 23.83 23.87 2,312,000 -0.13(-0.54%)
May 14, 2007 24.13 24.45 23.93 24.00 1,497,400 -0.13(-0.54%)
May 11, 2007 23.96 24.20 23.95 24.13 1,476,240 +0.18(+0.75%)
May 10, 2007 24.37 24.47 23.92 23.95 2,948,270 -0.45(-1.84%)
May 09, 2007 24.20 24.48 24.14 24.40 3,353,490 +0.20(+0.83%)
May 08, 2007 24.06 24.21 23.91 24.20 2,597,855 -0.10(-0.41%)
May 07, 2007 24.47 24.53 24.26 24.30 1,662,351 -0.16(-0.65%)
May 04, 2007 24.55 24.64 24.34 24.46 1,876,600 -0.09(-0.37%)
May 03, 2007 24.59 24.71 24.47 24.55 2,548,500 +0.04(+0.16%)
May 02, 2007 24.53 24.70 24.39 24.51 1,969,902 +0.00(+0.00%)
May 01, 2007 24.35 24.56 24.06 24.51 2,464,709 +0.24(+0.99%)
Apr 30, 2007 24.39 24.52 24.27 24.27 2,232,094 -0.12(-0.49%)
Apr 27, 2007 24.38 24.51 24.30 24.39 2,127,800 -0.10(-0.41%)
Apr 26, 2007 24.50 24.50 24.29 24.49 2,990,715 -0.02(-0.08%)
Apr 25, 2007 24.27 24.54 24.15 24.51 2,723,292 +0.08(+0.33%)
Apr 24, 2007 24.08 24.57 23.85 24.43 6,896,200 +0.36(+1.50%)
Apr 23, 2007 25.13 25.13 24.02 24.07 3,474,937 -0.35(-1.43%)
Apr 20, 2007 24.59 24.65 24.29 24.42 3,952,659 -0.05(-0.20%)
Apr 19, 2007 24.00 24.81 23.77 24.47 6,250,606 +0.55(+2.30%)
Apr 18, 2007 23.05 24.25 23.05 23.92 3,946,469 +0.57(+2.44%)
Apr 17, 2007 23.55 23.80 23.16 23.35 4,885,380 -0.57(-2.38%)
Apr 16, 2007 22.99 24.14 21.91 23.92 9,239,146 +0.49(+2.09%)
Apr 13, 2007 24.44 24.44 23.23 23.43 10,094,287 -0.84(-3.46%)
Apr 12, 2007 23.92 24.32 23.81 24.27 3,615,703 +0.35(+1.46%)
Apr 11, 2007 24.33 24.33 23.84 23.92 4,809,329 -0.32(-1.32%)
Apr 10, 2007 24.63 24.75 23.89 24.24 5,708,600 -0.39(-1.58%)
Apr 09, 2007 24.89 24.89 24.55 24.63 1,785,900 -0.29(-1.16%)
Apr 05, 2007 25.00 25.00 24.80 24.92 1,471,300 -0.10(-0.40%)
Apr 04, 2007 25.19 25.37 24.98 25.02 1,827,400 -0.14(-0.56%)
Apr 03, 2007 24.95 25.40 24.88 25.16 3,234,700 +0.38(+1.53%)
Apr 02, 2007 25.36 25.37 24.69 24.78 4,913,700 -0.66(-2.59%)
Mar 30, 2007 25.50 25.68 25.21 25.44 3,785,500 +0.04(+0.16%)
Mar 29, 2007 25.80 25.81 25.28 25.40 3,618,495 +0.03(+0.12%)
Mar 28, 2007 25.74 25.83 25.34 25.37 2,359,600 -0.36(-1.40%)
Mar 27, 2007 25.85 25.89 25.64 25.73 2,097,900 -0.20(-0.77%)
Mar 26, 2007 26.05 26.05 25.56 25.93 2,681,600 -0.17(-0.65%)
Mar 23, 2007 26.13 26.15 25.87 26.10 2,087,400 +0.12(+0.46%)
Mar 22, 2007 26.13 26.19 25.80 25.98 2,290,500 -0.09(-0.35%)
Mar 21, 2007 25.88 26.15 25.48 26.07 3,608,500 +0.36(+1.40%)
Mar 20, 2007 25.49 25.85 25.22 25.71 3,047,300 +0.33(+1.30%)
Mar 19, 2007 26.00 26.10 25.21 25.38 6,206,500 -0.42(-1.63%)
Mar 16, 2007 25.09 26.70 25.09 25.80 17,930,500 +1.39(+5.69%)
Mar 15, 2007 24.46 24.50 24.14 24.41 4,310,300 -0.05(-0.20%)
Mar 14, 2007 24.07 24.46 23.75 24.46 3,963,400 +0.27(+1.12%)
Mar 13, 2007 25.10 25.20 24.14 24.19 2,722,400 -0.91(-3.63%)
Mar 12, 2007 25.13 25.33 24.94 25.10 2,214,000 -0.12(-0.48%)
Mar 09, 2007 25.33 25.44 25.05 25.22 1,794,300 +0.22(+0.88%)
Mar 08, 2007 24.92 25.27 24.84 25.00 2,016,800 +0.41(+1.67%)
Mar 07, 2007 24.77 24.82 24.55 24.59 2,128,500 +0.02(+0.08%)
Mar 06, 2007 24.37 24.67 24.37 24.57 2,684,500 +0.27(+1.11%)
Mar 05, 2007 24.76 24.76 24.28 24.30 2,696,500 -0.54(-2.17%)
Mar 02, 2007 25.15 25.34 24.81 24.84 2,057,200 -0.25(-1.00%)
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.