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

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jan 30, 2015 4.810 4.817 4.739 4.760 10,642,372 -0.12(-2.48%)
Jan 29, 2015 4.810 4.881 4.788 4.881 16,349,196 +0.17(+3.63%)
Jan 28, 2015 4.838 4.845 4.710 4.710 19,777,068 -0.27(-5.43%)
Jan 27, 2015 4.981 4.988 4.931 4.981 11,605,662 -0.02(-0.43%)
Jan 26, 2015 4.981 5.023 4.981 5.002 13,640,675 +0.06(+1.30%)
Jan 23, 2015 4.945 5.001 4.902 4.938 12,855,168 -0.08(-1.56%)
Jan 22, 2015 4.988 5.027 4.959 5.016 17,373,618 +0.01(+0.14%)
Jan 21, 2015 4.909 5.016 4.902 5.009 25,204,120 -0.01(-0.28%)
Jan 20, 2015 5.023 5.030 4.970 5.023 19,437,236 +0.08(+1.58%)
Jan 16, 2015 4.916 4.966 4.881 4.945 14,961,600 -0.01(-0.14%)
Jan 15, 2015 4.952 4.966 4.902 4.952 21,566,840 +0.00(+0.00%)
Jan 14, 2015 4.959 4.988 4.916 4.952 25,735,456 -0.01(-0.29%)
Jan 13, 2015 4.988 5.030 4.909 4.966 27,875,290 +0.05(+1.01%)
Jan 12, 2015 4.916 4.959 4.835 4.916 28,261,688 +0.02(+0.44%)
Jan 09, 2015 5.101 4.995 4.731 4.895 83,502,752 -0.22(-4.24%)
Jan 08, 2015 5.328 5.508 5.105 5.112 98,928,696 -0.38(-6.96%)
Jan 07, 2015 5.474 5.515 5.390 5.494 12,126,626 +0.08(+1.54%)
Jan 06, 2015 5.515 5.564 5.369 5.411 14,608,422 -0.10(-1.89%)
Jan 05, 2015 5.654 5.661 5.508 5.515 31,241,696 -0.34(-5.82%)
Jan 02, 2015 5.891 5.912 5.828 5.856 9,505,437 +0.06(+1.08%)
Dec 31, 2014 5.898 5.794 5.794 5.794 13,646,426 -0.13(-2.12%)
Dec 30, 2014 5.933 5.966 5.912 5.919 14,716,140 -0.06(-1.05%)
Dec 29, 2014 5.898 6.030 5.898 5.981 9,354,587 -0.06(-1.04%)
Dec 26, 2014 6.051 6.079 6.044 6.044 4,365,208 -0.02(-0.34%)
Dec 24, 2014 6.051 6.065 6.065 6.065 3,231,197 +0.03(+0.58%)
Dec 23, 2014 6.009 6.044 6.002 6.030 6,859,256 +0.00(+0.00%)
Dec 22, 2014 5.988 6.030 5.960 6.030 8,745,968 +0.02(+0.35%)
Dec 19, 2014 5.953 6.030 5.940 6.009 19,771,162 -0.03(-0.46%)
Dec 18, 2014 5.995 6.044 5.947 6.037 11,285,424 +0.14(+2.36%)
Dec 17, 2014 5.807 5.933 5.800 5.898 19,504,128 +0.11(+1.92%)
Dec 16, 2014 5.675 5.901 5.647 5.787 20,658,752 +0.06(+1.09%)
Dec 15, 2014 5.877 5.898 5.689 5.724 17,428,964 -0.08(-1.32%)
Dec 12, 2014 5.940 5.981 5.794 5.800 14,226,972 -0.16(-2.68%)
Dec 11, 2014 5.995 6.051 5.940 5.960 9,874,135 +0.00(+0.00%)
Dec 10, 2014 6.044 6.044 5.947 5.960 12,272,393 -0.10(-1.72%)
Dec 09, 2014 6.044 6.093 6.023 6.065 12,603,672 -0.13(-2.02%)
Dec 08, 2014 6.214 6.239 6.162 6.190 21,581,572 -0.06(-1.00%)
Dec 05, 2014 6.253 6.280 6.246 6.253 10,558,917 +0.08(+1.24%)
Dec 04, 2014 6.190 6.218 6.113 6.176 14,481,513 -0.10(-1.66%)
Dec 03, 2014 6.280 6.294 6.246 6.280 16,193,519 +0.08(+1.23%)
Dec 02, 2014 6.225 6.246 6.190 6.204 39,206,620 +0.01(+0.22%)
Dec 01, 2014 6.183 6.197 6.162 6.190 13,051,102 +0.00(+0.00%)
Nov 28, 2014 6.204 6.232 6.190 6.190 9,339,784 +0.01(+0.23%)
Nov 26, 2014 6.176 6.176 6.176 6.176 10,486,976 +0.01(+0.23%)
Nov 25, 2014 6.190 6.204 6.148 6.162 19,927,086 +0.08(+1.26%)
Nov 24, 2014 6.127 6.134 6.065 6.086 19,572,926 +0.17(+2.94%)
Nov 21, 2014 5.953 5.967 5.891 5.912 24,671,320 +0.15(+2.66%)
Nov 20, 2014 5.766 5.800 5.752 5.759 10,217,786 -0.12(-2.01%)
Nov 19, 2014 5.933 5.933 5.856 5.877 19,525,410 -0.01(-0.12%)
Nov 18, 2014 5.905 5.933 5.877 5.884 27,377,544 +0.07(+1.20%)
Nov 17, 2014 5.780 5.856 5.769 5.814 19,529,040 +0.04(+0.72%)
Nov 14, 2014 5.710 5.773 5.710 5.773 8,842,062 +0.06(+1.10%)
Nov 13, 2014 5.675 5.759 5.668 5.710 14,067,258 -0.01(-0.24%)
Nov 12, 2014 5.724 5.759 5.703 5.724 13,674,480 -0.12(-2.02%)
Nov 11, 2014 5.807 5.863 5.773 5.842 9,822,892 +0.07(+1.20%)
Nov 10, 2014 5.766 5.807 5.724 5.773 7,570,502 +0.02(+0.36%)
Nov 07, 2014 5.675 5.752 5.634 5.752 15,444,453 -0.07(-1.19%)
Nov 06, 2014 5.887 5.922 5.745 5.821 17,916,152 -0.07(-1.18%)
Nov 05, 2014 5.912 5.919 5.856 5.891 37,586,784 -0.01(-0.24%)
Nov 04, 2014 6.006 6.015 5.842 5.905 18,269,218 -0.13(-2.19%)
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.