Skip to main content

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.202 6.230 6.188 6.188 9,342,035 +0.01(+0.23%)
Nov 26, 2014 6.175 6.175 6.175 6.175 10,489,504 +0.01(+0.23%)
Nov 25, 2014 6.188 6.202 6.147 6.161 19,931,890 +0.08(+1.26%)
Nov 24, 2014 6.126 6.133 6.063 6.084 19,577,644 +0.17(+2.94%)
Nov 21, 2014 5.952 5.966 5.889 5.910 24,677,266 +0.15(+2.66%)
Nov 20, 2014 5.764 5.799 5.750 5.757 10,220,249 -0.12(-2.01%)
Nov 19, 2014 5.931 5.931 5.855 5.876 19,530,116 -0.01(-0.12%)
Nov 18, 2014 5.903 5.931 5.876 5.883 27,384,144 +0.07(+1.20%)
Nov 17, 2014 5.778 5.855 5.768 5.813 19,533,748 +0.04(+0.72%)
Nov 14, 2014 5.709 5.771 5.709 5.771 8,844,193 +0.06(+1.10%)
Nov 13, 2014 5.674 5.757 5.667 5.709 14,070,649 -0.01(-0.24%)
Nov 12, 2014 5.723 5.757 5.702 5.723 13,677,777 -0.12(-2.02%)
Nov 11, 2014 5.806 5.862 5.771 5.841 9,825,260 +0.07(+1.20%)
Nov 10, 2014 5.764 5.806 5.723 5.771 7,572,326 +0.02(+0.36%)
Nov 07, 2014 5.674 5.750 5.632 5.750 15,448,175 -0.07(-1.19%)
Nov 06, 2014 5.886 5.921 5.743 5.820 17,920,470 -0.07(-1.18%)
Nov 05, 2014 5.910 5.917 5.855 5.889 37,595,844 -0.01(-0.24%)
Nov 04, 2014 6.004 6.014 5.841 5.903 18,273,620 -0.13(-2.19%)
Nov 03, 2014 6.049 6.070 5.987 6.035 8,955,175 -0.06(-1.03%)
Oct 31, 2014 5.973 6.105 6.056 6.098 14,105,226 +0.13(+2.10%)
Oct 30, 2014 5.883 6.022 5.876 5.973 23,291,728 -0.03(-0.58%)
Oct 29, 2014 6.105 6.126 5.966 6.008 21,924,886 -0.15(-2.48%)
Oct 28, 2014 6.161 6.175 6.112 6.161 25,875,612 +0.11(+1.84%)
Oct 27, 2014 5.973 6.209 6.209 6.049 56,178,272 -0.16(-2.58%)
Oct 24, 2014 6.182 6.209 6.112 6.209 7,493,277 +0.11(+1.82%)
Oct 23, 2014 6.098 6.175 6.077 6.098 20,157,166 +0.05(+0.80%)
Oct 22, 2014 6.084 6.119 6.031 6.049 14,805,978 -0.08(-1.25%)
Oct 21, 2014 6.049 6.147 6.084 6.126 20,407,288 +0.08(+1.26%)
Oct 20, 2014 5.987 6.042 5.973 6.049 17,000,296 +0.04(+0.69%)
Oct 17, 2014 6.008 6.042 5.959 6.008 12,364,563 +0.20(+3.47%)
Oct 16, 2014 5.681 5.879 5.667 5.806 20,993,344 -0.14(-2.34%)
Oct 15, 2014 6.035 6.049 5.834 5.945 23,248,442 -0.20(-3.20%)
Oct 14, 2014 6.114 6.203 6.094 6.142 12,132,370 +0.06(+1.01%)
Oct 13, 2014 6.169 6.189 6.080 6.080 9,488,733 +0.03(+0.45%)
Oct 10, 2014 6.162 6.210 6.046 6.053 10,526,980 -0.05(-0.78%)
Oct 09, 2014 6.244 6.264 6.078 6.101 13,814,762 -0.23(-3.66%)
Oct 08, 2014 6.257 6.332 6.189 6.332 11,597,105 +0.14(+2.31%)
Oct 07, 2014 6.257 6.278 6.182 6.189 11,733,938 -0.16(-2.57%)
Oct 06, 2014 6.400 6.414 6.319 6.353 10,899,777 +0.07(+1.19%)
Oct 03, 2014 6.264 6.305 6.244 6.278 14,485,890 +0.02(+0.33%)
Oct 02, 2014 6.353 6.353 6.179 6.257 21,178,246 -0.16(-2.55%)
Oct 01, 2014 6.485 6.502 6.387 6.421 15,259,257 -0.05(-0.74%)
Sep 30, 2014 6.462 6.547 6.441 6.468 25,788,396 +0.02(+0.32%)
Sep 29, 2014 6.455 6.475 6.421 6.448 18,056,060 -0.19(-2.87%)
Sep 26, 2014 6.618 6.666 6.598 6.639 16,235,135 +0.03(+0.52%)
Sep 25, 2014 6.639 6.652 6.574 6.605 12,425,854 -0.03(-0.51%)
Sep 24, 2014 6.591 6.663 6.571 6.639 14,925,605 +0.03(+0.52%)
Sep 23, 2014 6.666 6.707 6.598 6.605 8,852,967 -0.10(-1.52%)
Sep 22, 2014 6.768 6.768 6.673 6.707 9,237,818 -0.04(-0.61%)
Sep 19, 2014 6.795 6.809 6.727 6.748 12,242,143 -0.03(-0.50%)
Sep 18, 2014 6.782 6.829 6.775 6.782 15,557,292 +0.06(+0.91%)
Sep 17, 2014 6.748 6.782 6.707 6.720 9,640,021 +0.01(+0.20%)
Sep 16, 2014 6.639 6.727 6.632 6.707 12,049,498 +0.01(+0.20%)
Sep 15, 2014 6.720 6.727 6.686 6.693 6,591,797 -0.03(-0.41%)
Sep 12, 2014 6.720 6.820 6.679 6.720 8,907,493 +0.04(+0.61%)
Sep 11, 2014 6.679 6.714 6.656 6.679 7,974,735 -0.06(-0.91%)
Sep 10, 2014 6.727 6.748 6.693 6.741 8,587,203 -0.03(-0.50%)
Sep 09, 2014 6.829 6.829 6.748 6.775 10,448,620 -0.07(-1.00%)
Sep 08, 2014 6.884 6.918 6.833 6.843 4,720,155 -0.13(-1.86%)
Sep 05, 2014 6.945 6.972 6.884 6.972 9,472,647 +0.07(+1.09%)
Sep 04, 2014 6.897 6.993 6.857 6.897 10,838,773 +0.04(+0.60%)
Sep 03, 2014 6.850 6.870 6.822 6.857 8,750,878 +0.09(+1.31%)
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.