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

Banco Santander ADR (NY: SAN )

4.840 -0.030 (-0.62%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 3, 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 (%)
Oct 31, 2011 3.587 3.591 3.481 3.493 9,181,222 -0.18(-4.99%)
Oct 28, 2011 3.693 3.714 3.661 3.677 9,515,627 -0.08(-2.07%)
Oct 27, 2011 3.698 3.806 3.661 3.755 22,658,114 +0.33(+9.52%)
Oct 26, 2011 3.449 3.457 3.324 3.428 8,926,007 +0.02(+0.60%)
Oct 25, 2011 3.428 3.453 3.387 3.408 13,390,489 -0.05(-1.53%)
Oct 24, 2011 3.396 3.477 3.396 3.461 14,532,285 +0.06(+1.68%)
Oct 21, 2011 3.391 3.436 3.371 3.404 7,810,382 +0.09(+2.58%)
Oct 20, 2011 3.375 3.379 3.204 3.318 13,619,362 -0.04(-1.22%)
Oct 19, 2011 3.461 3.465 3.355 3.359 9,763,351 -0.15(-4.30%)
Oct 18, 2011 3.351 3.518 3.310 3.510 31,284,100 +0.18(+5.26%)
Oct 17, 2011 3.461 3.469 3.334 3.334 10,030,570 -0.11(-3.20%)
Oct 14, 2011 3.469 3.477 3.391 3.444 6,996,828 -0.01(-0.24%)
Oct 13, 2011 3.396 3.469 3.326 3.453 21,783,240 +0.02(+0.48%)
Oct 12, 2011 3.489 3.506 3.432 3.436 33,727,004 -0.05(-1.52%)
Oct 11, 2011 3.457 3.489 3.428 3.489 8,574,511 -0.04(-1.27%)
Oct 10, 2011 3.489 3.534 3.471 3.534 13,128,864 +0.07(+2.12%)
Oct 07, 2011 3.498 3.510 3.399 3.461 9,887,738 +0.00(+0.12%)
Oct 06, 2011 3.432 3.465 3.408 3.457 14,025,324 +0.09(+2.79%)
Oct 05, 2011 3.261 3.375 3.240 3.363 16,488,768 -0.03(-0.96%)
Oct 04, 2011 3.106 3.396 3.077 3.396 49,514,944 +0.26(+8.33%)
Oct 03, 2011 3.245 3.269 3.122 3.134 15,928,424 -0.15(-4.48%)
Sep 30, 2011 3.351 3.420 3.281 3.281 22,000,884 -0.15(-4.40%)
Sep 29, 2011 3.469 3.481 3.367 3.432 17,240,752 +0.20(+6.32%)
Sep 28, 2011 3.424 3.477 3.216 3.228 39,511,024 -0.11(-3.18%)
Sep 27, 2011 3.408 3.461 3.318 3.334 19,212,890 +0.02(+0.74%)
Sep 26, 2011 3.228 3.320 3.138 3.310 17,600,464 +0.09(+2.66%)
Sep 23, 2011 3.016 3.224 3.008 3.224 15,722,806 +0.21(+7.05%)
Sep 22, 2011 3.012 3.059 2.967 3.012 17,550,272 -0.08(-2.64%)
Sep 21, 2011 3.257 3.277 3.094 3.094 10,420,462 -0.15(-4.65%)
Sep 20, 2011 3.261 3.306 3.208 3.245 10,301,461 -0.01(-0.38%)
Sep 19, 2011 3.232 3.293 3.187 3.257 13,962,035 -0.08(-2.44%)
Sep 16, 2011 3.391 3.408 3.281 3.338 14,715,224 -0.03(-0.85%)
Sep 15, 2011 3.367 3.404 3.302 3.367 22,019,636 +0.16(+4.96%)
Sep 14, 2011 3.130 3.245 3.045 3.208 22,087,822 +0.10(+3.29%)
Sep 13, 2011 3.016 3.124 2.983 3.106 21,178,762 +0.04(+1.47%)
Sep 12, 2011 2.979 3.077 2.918 3.061 41,373,992 -0.15(-4.70%)
Sep 09, 2011 3.142 3.224 3.094 3.212 28,826,594 -0.11(-3.44%)
Sep 08, 2011 3.367 3.400 3.277 3.326 18,632,596 -0.06(-1.81%)
Sep 07, 2011 3.257 3.481 3.236 3.387 25,224,916 +0.01(+0.36%)
Sep 06, 2011 3.240 3.387 3.200 3.375 21,183,280 -0.13(-3.61%)
Sep 02, 2011 3.542 3.571 3.485 3.502 16,484,965 -0.19(-5.19%)
Sep 01, 2011 3.657 3.755 3.653 3.693 12,309,530 -0.09(-2.48%)
Aug 31, 2011 3.689 3.791 3.677 3.787 13,694,868 +0.17(+4.62%)
Aug 30, 2011 3.628 3.657 3.571 3.620 11,408,194 -0.07(-1.99%)
Aug 29, 2011 3.653 3.693 3.624 3.693 10,460,468 +0.11(+2.96%)
Aug 26, 2011 3.498 3.595 3.440 3.587 15,034,967 +0.00(+0.00%)
Aug 25, 2011 3.653 3.685 3.510 3.587 19,294,446 -0.05(-1.46%)
Aug 24, 2011 3.600 3.661 3.579 3.640 8,985,711 -0.08(-2.09%)
Aug 23, 2011 3.583 3.718 3.538 3.718 13,076,646 +0.17(+4.83%)
Aug 22, 2011 3.636 3.640 3.542 3.547 10,160,619 -0.01(-0.34%)
Aug 19, 2011 3.567 3.620 3.526 3.559 15,960,810 -0.15(-4.07%)
Aug 18, 2011 3.636 3.722 3.514 3.710 24,693,690 -0.08(-2.15%)
Aug 17, 2011 3.832 3.914 3.783 3.791 22,123,742 +0.02(+0.65%)
Aug 16, 2011 3.730 3.869 3.710 3.767 13,896,811 -0.07(-1.70%)
Aug 15, 2011 3.751 3.873 3.718 3.832 10,384,038 +0.16(+4.33%)
Aug 12, 2011 3.636 3.771 3.600 3.673 20,770,678 +0.11(+3.21%)
Aug 11, 2011 3.265 3.608 3.265 3.559 38,205,340 +0.17(+4.93%)
Aug 10, 2011 3.518 3.522 3.310 3.391 44,078,608 -0.36(-9.48%)
Aug 09, 2011 3.753 3.751 3.436 3.747 57,140,352 +0.22(+6.13%)
Aug 08, 2011 3.753 3.791 3.508 3.530 69,958,520 -0.30(-7.88%)
Aug 05, 2011 3.763 3.934 3.636 3.832 81,549,160 +0.24(+6.70%)
Aug 04, 2011 3.808 3.816 3.591 3.591 57,875,444 -0.35(-8.81%)
Aug 03, 2011 3.991 3.991 3.832 3.938 42,412,396 +0.07(+1.69%)
Aug 02, 2011 3.967 4.004 3.865 3.873 42,981,636 -0.16(-3.85%)
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.