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

Banco Santander ADR (NY: SAN )

4.740 -0.110 (-2.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 31, 2010 4.781 4.844 4.767 4.831 8,212,911 +0.05(+1.04%)
Dec 30, 2010 4.817 4.835 4.763 4.781 5,946,800 -0.01(-0.28%)
Dec 29, 2010 4.781 4.817 4.758 4.795 9,877,124 +0.06(+1.34%)
Dec 28, 2010 4.754 4.754 4.708 4.731 6,440,619 -0.00(-0.10%)
Dec 27, 2010 4.695 4.736 4.681 4.736 8,097,728 -0.09(-1.88%)
Dec 23, 2010 4.826 4.849 4.795 4.826 11,750,140 -0.07(-1.39%)
Dec 22, 2010 4.894 4.899 4.839 4.894 12,479,394 -0.03(-0.64%)
Dec 21, 2010 4.908 4.958 4.899 4.926 9,598,390 +0.13(+2.65%)
Dec 20, 2010 4.817 4.831 4.767 4.799 16,637,305 +0.03(+0.57%)
Dec 17, 2010 4.804 4.808 4.704 4.772 15,502,226 -0.10(-2.05%)
Dec 16, 2010 4.831 4.890 4.795 4.872 18,922,490 +0.02(+0.37%)
Dec 15, 2010 4.967 5.003 4.822 4.854 22,588,482 -0.20(-3.86%)
Dec 14, 2010 5.071 5.094 5.021 5.049 20,031,554 -0.01(-0.18%)
Dec 13, 2010 5.067 5.087 5.040 5.058 16,598,901 +0.06(+1.18%)
Dec 10, 2010 4.990 5.012 4.935 4.999 19,420,530 -0.12(-2.31%)
Dec 09, 2010 5.094 5.117 5.021 5.117 32,960,418 +0.10(+1.99%)
Dec 08, 2010 4.967 5.035 4.939 5.017 12,928,669 +0.15(+3.08%)
Dec 07, 2010 4.981 5.003 4.858 4.867 21,875,174 -0.07(-1.47%)
Dec 06, 2010 4.944 4.981 4.890 4.940 19,140,178 -0.15(-3.03%)
Dec 03, 2010 5.003 5.094 4.990 5.094 26,043,924 +0.10(+1.91%)
Dec 02, 2010 4.717 4.999 4.713 4.999 60,801,548 +0.29(+6.27%)
Dec 01, 2010 4.654 4.727 4.604 4.704 61,235,868 +0.34(+7.80%)
Nov 30, 2010 4.300 4.423 4.277 4.364 66,621,608 -0.05(-1.23%)
Nov 29, 2010 4.418 4.441 4.336 4.418 60,922,020 -0.10(-2.21%)
Nov 26, 2010 4.527 4.609 4.513 4.518 38,474,328 -0.24(-5.05%)
Nov 24, 2010 4.754 4.758 4.758 4.758 31,537,752 +0.00(+0.10%)
Nov 23, 2010 4.867 4.890 4.736 4.754 34,060,180 -0.32(-6.26%)
Nov 22, 2010 5.080 5.135 5.012 5.071 17,481,450 -0.24(-4.53%)
Nov 19, 2010 5.221 5.312 5.171 5.312 8,988,395 -0.06(-1.10%)
Nov 18, 2010 5.384 5.416 5.334 5.371 13,399,655 +0.13(+2.42%)
Nov 17, 2010 5.221 5.289 5.203 5.244 12,905,799 +0.10(+2.03%)
Nov 16, 2010 5.303 5.307 5.112 5.139 20,018,274 -0.23(-4.31%)
Nov 15, 2010 5.380 5.402 5.307 5.371 12,505,598 +0.09(+1.72%)
Nov 12, 2010 5.334 5.375 5.244 5.280 22,485,902 +0.05(+1.04%)
Nov 11, 2010 5.126 5.246 5.108 5.225 15,998,028 -0.06(-1.20%)
Nov 10, 2010 5.294 5.307 5.144 5.289 22,687,958 -0.06(-1.10%)
Nov 09, 2010 5.466 5.503 5.334 5.348 13,359,139 -0.05(-0.92%)
Nov 08, 2010 5.325 5.407 5.275 5.398 16,409,731 -0.02(-0.34%)
Nov 05, 2010 5.452 5.466 5.366 5.416 31,265,420 -0.25(-4.48%)
Nov 04, 2010 5.679 5.688 5.588 5.670 24,260,672 +0.07(+1.21%)
Nov 03, 2010 5.607 5.616 5.470 5.602 34,702,912 -0.10(-1.67%)
Nov 02, 2010 5.652 5.724 5.620 5.697 16,961,938 +0.12(+2.11%)
Nov 01, 2010 5.688 5.720 5.534 5.579 24,031,558 -0.23(-3.98%)
Oct 29, 2010 5.802 5.883 5.788 5.811 15,559,113 +0.05(+0.79%)
Oct 28, 2010 5.774 5.788 5.711 5.765 14,015,067 +0.02(+0.39%)
Oct 27, 2010 5.820 5.851 5.688 5.743 12,562,560 -0.21(-3.58%)
Oct 25, 2010 6.019 6.060 5.947 5.956 10,517,269 -0.11(-1.87%)
Oct 22, 2010 6.078 6.101 6.047 6.069 7,257,483 +0.06(+0.98%)
Oct 21, 2010 6.060 6.133 5.951 6.010 10,600,187 -0.08(-1.27%)
Oct 20, 2010 5.956 6.119 5.947 6.087 10,712,920 +0.14(+2.29%)
Oct 19, 2010 6.028 6.052 5.897 5.951 16,562,664 -0.15(-2.53%)
Oct 18, 2010 5.997 6.105 5.969 6.105 14,796,490 +0.12(+1.97%)
Oct 15, 2010 6.047 6.056 5.942 5.988 18,046,832 +0.01(+0.15%)
Oct 14, 2010 6.015 6.033 5.924 5.978 16,862,222 +0.01(+0.15%)
Oct 13, 2010 5.942 6.037 5.920 5.969 11,562,712 +0.16(+2.73%)
Oct 12, 2010 5.788 5.833 5.702 5.811 9,832,578 -0.00(-0.04%)
Oct 11, 2010 5.831 5.858 5.784 5.813 7,673,375 -0.06(-0.99%)
Oct 08, 2010 5.871 5.889 5.799 5.871 10,065,350 -0.04(-0.76%)
Oct 07, 2010 5.992 6.012 5.849 5.916 11,828,949 +0.00(+0.08%)
Oct 06, 2010 5.943 5.961 5.880 5.911 14,735,642 +0.01(+0.15%)
Oct 05, 2010 5.764 5.925 5.750 5.902 227 +0.33(+5.86%)
Oct 04, 2010 5.620 5.665 5.540 5.576 14,079,680 -0.06(-1.03%)
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.