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

Banco Santander ADR (NY: SAN )

5.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Feb 26, 2010 4.575 4.722 4.528 4.694 14,125,792 +0.11(+2.35%)
Feb 25, 2010 4.481 4.586 4.449 4.586 17,235,450 -0.00(-0.08%)
Feb 24, 2010 4.496 4.614 4.470 4.589 29,525,184 -0.01(-0.31%)
Feb 23, 2010 4.694 4.712 4.589 4.604 15,961,768 -0.24(-4.91%)
Feb 22, 2010 4.870 4.884 4.834 4.841 11,216,706 -0.08(-1.61%)
Feb 19, 2010 4.848 4.938 4.809 4.920 9,935,644 +0.00(+0.07%)
Feb 18, 2010 4.816 4.928 4.809 4.917 11,664,419 +0.08(+1.64%)
Feb 17, 2010 4.895 4.920 4.830 4.838 14,623,406 -0.01(-0.30%)
Feb 16, 2010 4.740 4.881 4.715 4.852 15,085,353 +0.12(+2.43%)
Feb 12, 2010 4.668 4.737 4.737 4.737 13,297,375 -0.10(-2.08%)
Feb 11, 2010 4.748 4.845 4.690 4.838 19,171,568 -0.11(-2.18%)
Feb 10, 2010 4.942 4.978 4.863 4.946 17,743,472 +0.05(+1.10%)
Feb 09, 2010 4.791 4.942 4.719 4.892 40,031,976 +0.36(+8.03%)
Feb 08, 2010 4.557 4.665 4.506 4.528 37,881,420 -0.06(-1.26%)
Feb 05, 2010 4.647 4.673 4.452 4.586 29,164,268 +0.03(+0.71%)
Feb 04, 2010 4.870 4.874 4.546 4.553 38,762,592 -0.55(-10.79%)
Feb 03, 2010 5.140 5.208 5.086 5.104 13,611,673 -0.28(-5.21%)
Feb 02, 2010 5.331 5.395 5.305 5.385 9,379,295 +0.16(+3.10%)
Feb 01, 2010 5.205 5.236 5.169 5.223 9,721,984 +0.15(+3.05%)
Jan 29, 2010 5.079 5.187 5.035 5.068 12,074,984 +0.02(+0.43%)
Jan 28, 2010 5.201 5.219 4.992 5.046 14,715,351 -0.15(-2.84%)
Jan 27, 2010 5.172 5.219 5.093 5.194 16,544,177 -0.15(-2.82%)
Jan 26, 2010 5.305 5.437 5.302 5.345 6,765,706 -0.05(-0.92%)
Jan 25, 2010 5.458 5.459 5.369 5.394 6,834,724 +0.06(+1.20%)
Jan 22, 2010 5.337 5.487 5.295 5.330 12,080,329 -0.08(-1.51%)
Jan 21, 2010 5.622 5.651 5.391 5.412 17,503,238 -0.35(-5.99%)
Jan 20, 2010 5.811 5.811 5.675 5.757 17,884,240 -0.27(-4.54%)
Jan 19, 2010 5.893 6.042 5.893 6.031 27,192,132 +0.14(+2.36%)
Jan 15, 2010 5.985 5.893 5.893 5.893 5,066,179 -0.17(-2.82%)
Jan 14, 2010 5.971 6.070 5.971 6.063 4,788,308 +0.00(+0.06%)
Jan 13, 2010 6.049 6.074 5.971 6.060 4,377,244 +0.01(+0.18%)
Jan 12, 2010 6.227 6.129 6.021 6.049 5,770,296 -0.18(-2.86%)
Jan 11, 2010 6.238 6.245 6.170 6.227 5,553,645 +0.08(+1.33%)
Jan 08, 2010 6.110 6.152 6.085 6.145 5,018,833 +0.03(+0.47%)
Jan 07, 2010 6.081 6.124 6.035 6.117 5,329,021 -0.03(-0.52%)
Jan 06, 2010 6.056 6.167 6.053 6.149 4,501,781 +0.05(+0.82%)
Jan 05, 2010 6.095 6.131 6.035 6.099 6,096,193 +0.08(+1.30%)
Jan 04, 2010 5.971 6.049 5.967 6.021 6,087,048 +0.17(+2.92%)
Dec 31, 2009 5.882 5.850 5.850 5.850 2,535,197 -0.06(-0.96%)
Dec 30, 2009 5.885 5.907 5.861 5.907 2,888,680 -0.04(-0.72%)
Dec 29, 2009 5.978 5.988 5.914 5.949 3,537,203 +0.00(+0.06%)
Dec 28, 2009 5.953 5.971 5.928 5.946 3,755,703 -0.01(-0.12%)
Dec 24, 2009 5.875 5.960 5.875 5.953 2,853,703 +0.07(+1.21%)
Dec 23, 2009 5.864 5.914 5.843 5.882 5,029,426 +0.03(+0.49%)
Dec 22, 2009 5.839 5.868 5.804 5.853 4,691,877 +0.06(+0.98%)
Dec 21, 2009 5.761 5.832 5.761 5.796 6,985,380 +0.06(+1.05%)
Dec 18, 2009 5.772 5.807 5.661 5.736 7,316,117 +0.02(+0.44%)
Dec 17, 2009 5.779 5.790 5.693 5.711 9,914,359 -0.26(-4.41%)
Dec 16, 2009 5.917 5.999 5.917 5.974 9,304,545 +0.13(+2.19%)
Dec 15, 2009 5.836 5.882 5.811 5.846 5,415,556 -0.07(-1.14%)
Dec 14, 2009 5.907 5.928 5.900 5.914 6,079,935 +0.10(+1.65%)
Dec 11, 2009 5.818 5.839 5.786 5.818 8,363,268 -0.07(-1.21%)
Dec 10, 2009 5.893 5.907 5.829 5.889 6,699,508 +0.02(+0.30%)
Dec 09, 2009 5.903 5.932 5.796 5.871 12,712,965 -0.19(-3.17%)
Dec 08, 2009 6.120 6.131 6.049 6.063 9,379,334 -0.17(-2.80%)
Dec 07, 2009 6.263 6.320 6.231 6.238 6,221,387 -0.06(-0.96%)
Dec 04, 2009 6.330 6.359 6.234 6.298 8,653,139 +0.09(+1.37%)
Dec 03, 2009 6.344 6.366 6.213 6.213 7,436,548 -0.04(-0.63%)
Dec 02, 2009 6.234 6.302 6.209 6.252 5,493,155 +0.00(+0.00%)
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.