Skip to main content

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

Historical Prices

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.