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

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
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 (%)
Mar 31, 2022 3.115 3.120 3.043 3.052 4,735,740 -0.08(-2.59%)
Mar 30, 2022 3.178 3.178 3.097 3.133 4,738,295 -0.08(-2.53%)
Mar 29, 2022 3.214 3.232 3.178 3.214 7,300,814 +0.14(+4.71%)
Mar 28, 2022 3.079 3.088 3.025 3.070 5,549,886 +0.01(+0.30%)
Mar 25, 2022 3.034 3.061 3.025 3.061 3,644,836 +0.02(+0.59%)
Mar 24, 2022 3.025 3.065 3.016 3.043 4,514,751 -0.03(-0.88%)
Mar 23, 2022 3.070 3.106 3.052 3.070 4,001,449 -0.06(-2.02%)
Mar 22, 2022 3.142 3.178 3.124 3.133 5,560,030 +0.03(+0.87%)
Mar 21, 2022 3.106 3.123 3.079 3.106 8,460,721 +0.03(+0.88%)
Mar 18, 2022 3.043 3.097 3.034 3.079 5,717,506 -0.05(-1.73%)
Mar 17, 2022 3.079 3.133 3.052 3.133 10,830,883 +0.04(+1.17%)
Mar 16, 2022 3.043 3.147 3.020 3.097 14,898,486 +0.15(+5.21%)
Mar 15, 2022 2.935 2.957 2.894 2.944 12,634,994 +0.07(+2.52%)
Mar 14, 2022 2.880 2.916 2.844 2.871 10,177,264 +0.10(+3.58%)
Mar 11, 2022 2.853 2.880 2.772 2.772 13,624,814 -0.05(-1.92%)
Mar 10, 2022 2.835 2.889 2.808 2.826 8,801,862 -0.05(-1.88%)
Mar 09, 2022 2.844 2.880 2.817 2.880 12,244,365 +0.17(+6.33%)
Mar 08, 2022 2.727 2.790 2.628 2.709 21,537,186 +0.18(+7.14%)
Mar 07, 2022 2.646 2.650 2.501 2.528 18,224,884 -0.14(-5.41%)
Mar 04, 2022 2.754 2.758 2.637 2.673 27,589,928 -0.21(-7.21%)
Mar 03, 2022 2.935 2.944 2.853 2.880 9,053,970 -0.09(-3.04%)
Mar 02, 2022 2.962 2.989 2.925 2.971 9,443,465 +0.14(+4.78%)
Mar 01, 2022 2.980 2.989 2.808 2.835 16,560,772 -0.20(-6.55%)
Feb 28, 2022 2.998 3.070 2.989 3.034 8,903,732 -0.16(-5.08%)
Feb 25, 2022 3.169 3.205 3.169 3.196 7,597,084 +0.10(+3.21%)
Feb 24, 2022 2.989 3.106 2.980 3.097 18,088,588 -0.21(-6.28%)
Feb 23, 2022 3.377 3.404 3.287 3.305 12,661,804 -0.08(-2.40%)
Feb 22, 2022 3.386 3.440 3.350 3.386 7,757,046 -0.04(-1.06%)
Feb 18, 2022 3.422 0 +0.00(+0.00%)
Feb 17, 2022 3.449 3.467 3.395 3.422 4,314,245 -0.07(-2.07%)
Feb 16, 2022 3.449 3.503 3.449 3.494 3,914,404 -0.04(-1.02%)
Feb 15, 2022 3.494 3.549 3.485 3.530 5,538,649 +0.09(+2.62%)
Feb 14, 2022 3.458 3.467 3.404 3.440 8,954,452 -0.04(-1.04%)
Feb 11, 2022 3.549 3.612 3.458 3.476 11,711,911 -0.12(-3.27%)
Feb 10, 2022 3.558 3.621 3.553 3.594 8,498,634 +0.04(+1.02%)
Feb 09, 2022 3.539 3.576 3.530 3.558 6,344,295 +0.03(+0.77%)
Feb 08, 2022 3.494 3.539 3.481 3.530 8,633,552 +0.09(+2.62%)
Feb 07, 2022 3.413 3.458 3.395 3.440 5,817,288 +0.00(+0.00%)
Feb 04, 2022 3.341 3.458 3.332 3.440 12,301,034 +0.05(+1.33%)
Feb 03, 2022 3.386 3.368 3.395 8,322,919 +0.11(+3.30%)
Feb 02, 2022 3.296 3.296 3.242 3.287 4,622,565 +0.02(+0.55%)
Feb 01, 2022 3.205 3.269 3.196 3.269 4,368,487 +0.09(+2.84%)
Jan 31, 2022 3.142 3.178 3.115 3.178 7,455,622 -0.03(-0.85%)
Jan 28, 2022 3.178 3.210 3.151 3.205 5,370,857 +0.00(+0.00%)
Jan 27, 2022 3.242 3.269 3.160 3.205 12,607,604 +0.03(+0.85%)
Jan 26, 2022 3.205 3.219 3.142 3.178 6,414,767 +0.07(+2.33%)
Jan 25, 2022 3.025 3.133 2.998 3.106 7,584,335 +0.05(+1.48%)
Jan 24, 2022 3.043 3.070 2.962 3.061 9,052,072 -0.06(-2.02%)
Jan 21, 2022 3.151 3.169 3.111 3.124 12,069,967 -0.05(-1.70%)
Jan 20, 2022 3.196 3.242 3.160 3.178 7,180,286 -0.02(-0.57%)
Jan 19, 2022 3.251 3.260 3.187 3.196 12,392,451 -0.05(-1.67%)
Jan 18, 2022 3.251 3.278 3.232 3.251 8,224,002 -0.08(-2.44%)
Jan 14, 2022 3.332 0 +0.08(+2.50%)
Jan 13, 2022 3.260 3.287 3.232 3.251 10,016,246 +0.00(+0.00%)
Jan 12, 2022 3.223 3.260 3.210 3.251 6,506,621 -0.01(-0.28%)
Jan 11, 2022 3.196 3.278 3.173 3.260 9,497,603 +0.02(+0.56%)
Jan 10, 2022 3.242 3.242 3.178 3.242 14,599,299 +0.01(+0.28%)
Jan 07, 2022 3.169 3.232 3.160 3.232 7,977,750 +0.04(+1.13%)
Jan 06, 2022 3.151 3.201 3.115 3.196 6,137,511 +0.13(+4.12%)
Jan 05, 2022 3.124 3.142 3.052 3.070 4,456,392 -0.03(-0.87%)
Jan 04, 2022 3.088 3.124 3.079 3.097 6,888,665 +0.06(+2.08%)
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.