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

Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2010 5.703 5.781 5.660 5.729 14,524,910 -0.05(-0.82%)
Mar 30, 2010 5.876 5.876 5.746 5.776 6,581,486 -0.08(-1.40%)
Mar 29, 2010 5.815 5.893 5.806 5.858 5,528,989 +0.05(+0.82%)
Mar 26, 2010 5.798 5.871 5.781 5.811 10,232,326 +0.11(+1.97%)
Mar 25, 2010 5.759 5.819 5.694 5.699 12,341,125 +0.09(+1.62%)
Mar 24, 2010 5.651 5.668 5.586 5.608 15,319,536 -0.28(-4.84%)
Mar 23, 2010 5.845 5.906 5.806 5.893 7,575,442 +0.12(+2.09%)
Mar 22, 2010 5.638 5.798 5.629 5.772 10,791,668 -0.08(-1.33%)
Mar 19, 2010 6.005 6.031 5.850 5.850 12,214,064 -0.18(-3.01%)
Mar 18, 2010 6.117 6.129 5.966 6.031 9,128,263 -0.14(-2.31%)
Mar 17, 2010 6.173 6.221 6.139 6.173 7,103,152 +0.02(+0.35%)
Mar 16, 2010 6.061 6.165 6.005 6.152 7,253,715 +0.09(+1.50%)
Mar 15, 2010 6.031 6.070 6.018 6.061 7,491,369 -0.08(-1.34%)
Mar 12, 2010 6.221 6.221 6.122 6.143 6,866,214 +0.03(+0.42%)
Mar 11, 2010 6.130 6.130 6.048 6.117 5,483,150 -0.01(-0.21%)
Mar 10, 2010 6.091 6.191 6.078 6.130 11,196,523 +0.07(+1.21%)
Mar 09, 2010 6.018 6.113 6.009 6.057 10,248,300 -0.11(-1.75%)
Mar 08, 2010 6.195 6.221 6.135 6.165 12,374,300 +0.02(+0.28%)
Mar 05, 2010 6.009 6.160 5.992 6.148 13,078,847 +0.22(+3.64%)
Mar 04, 2010 5.962 5.983 5.871 5.932 10,889,222 +0.06(+1.10%)
Mar 03, 2010 5.750 5.945 5.742 5.867 23,436,272 +0.20(+3.58%)
Mar 02, 2010 5.681 5.711 5.612 5.664 9,781,430 +0.04(+0.69%)
Mar 01, 2010 5.582 5.651 5.550 5.625 11,806,087 -0.00(-0.08%)
Feb 26, 2010 5.487 5.664 5.431 5.629 11,777,370 +0.13(+2.35%)
Feb 25, 2010 5.375 5.500 5.336 5.500 14,370,046 -0.00(-0.08%)
Feb 24, 2010 5.392 5.534 5.362 5.504 24,616,604 -0.02(-0.31%)
Feb 23, 2010 5.629 5.651 5.504 5.522 13,308,113 -0.28(-4.91%)
Feb 22, 2010 5.841 5.858 5.798 5.806 9,351,922 -0.09(-1.61%)
Feb 19, 2010 5.815 5.923 5.768 5.901 8,283,837 +0.00(+0.07%)
Feb 18, 2010 5.776 5.910 5.768 5.897 9,725,202 +0.09(+1.64%)
Feb 17, 2010 5.871 5.901 5.794 5.802 12,192,256 -0.02(-0.30%)
Feb 16, 2010 5.686 5.854 5.655 5.819 12,577,403 +0.14(+2.43%)
Feb 12, 2010 5.599 5.681 5.681 5.681 11,086,678 -0.12(-2.08%)
Feb 11, 2010 5.694 5.811 5.625 5.802 15,984,283 -0.13(-2.18%)
Feb 10, 2010 5.927 5.971 5.832 5.932 14,793,608 +0.06(+1.10%)
Feb 09, 2010 5.746 5.927 5.660 5.867 33,376,636 +0.44(+8.03%)
Feb 08, 2010 5.465 5.595 5.405 5.431 31,583,610 -0.07(-1.26%)
Feb 05, 2010 5.573 5.605 5.340 5.500 24,315,690 +0.04(+0.71%)
Feb 04, 2010 5.841 5.845 5.452 5.461 32,318,286 -0.66(-10.79%)
Feb 03, 2010 6.165 6.247 6.100 6.122 11,348,723 -0.34(-5.21%)
Feb 02, 2010 6.394 6.471 6.363 6.458 7,819,981 +0.19(+3.10%)
Feb 01, 2010 6.242 6.280 6.199 6.264 8,105,697 +0.19(+3.05%)
Jan 29, 2010 6.091 6.221 6.040 6.078 10,067,510 +0.03(+0.43%)
Jan 28, 2010 6.238 6.260 5.988 6.053 12,268,914 -0.18(-2.84%)
Jan 27, 2010 6.204 6.260 6.109 6.230 13,793,697 -0.18(-2.78%)
Jan 26, 2010 6.360 6.518 6.356 6.407 5,643,442 -0.06(-0.92%)
Jan 25, 2010 6.544 6.544 6.437 6.467 5,701,013 +0.08(+1.20%)
Jan 22, 2010 6.399 6.578 6.348 6.390 10,076,501 -0.10(-1.51%)
Jan 21, 2010 6.740 6.774 6.463 6.488 14,599,883 -0.41(-6.00%)
Jan 20, 2010 6.966 6.966 6.804 6.902 14,917,686 -0.33(-4.54%)
Jan 19, 2010 7.064 7.244 7.064 7.231 22,681,630 +0.17(+2.36%)
Jan 15, 2010 7.175 7.064 7.064 7.064 4,225,825 -0.20(-2.82%)
Jan 14, 2010 7.158 7.278 7.158 7.269 3,994,046 +0.00(+0.06%)
Jan 13, 2010 7.252 7.282 7.158 7.265 3,651,167 +0.01(+0.18%)
Jan 12, 2010 7.465 7.348 7.218 7.252 4,813,146 -0.21(-2.86%)
Jan 11, 2010 7.478 7.487 7.397 7.465 4,632,432 +0.10(+1.33%)
Jan 08, 2010 7.325 7.376 7.295 7.367 4,186,333 +0.03(+0.47%)
Jan 07, 2010 7.290 7.342 7.235 7.333 4,445,068 -0.04(-0.52%)
Jan 06, 2010 7.261 7.393 7.256 7.372 3,755,046 +0.06(+0.82%)
Jan 05, 2010 7.308 7.350 7.235 7.312 5,084,985 +0.09(+1.30%)
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.