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

Banco Santander ADR (NY: SAN )

4.750 +0.090 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 29, 2019 4.037 4.054 3.985 4.037 6,982,595 +0.02(+0.43%)
Mar 28, 2019 4.019 4.028 3.985 4.019 6,550,179 -0.05(-1.28%)
Mar 27, 2019 4.115 4.127 4.028 4.072 11,036,650 +0.06(+1.52%)
Mar 26, 2019 4.011 4.028 3.976 4.011 11,061,822 -0.04(-1.08%)
Mar 25, 2019 4.072 4.098 4.028 4.054 9,406,082 +0.00(+0.00%)
Mar 22, 2019 4.107 4.115 4.028 4.054 14,727,105 -0.21(-4.91%)
Mar 21, 2019 4.298 4.307 4.246 4.263 8,790,573 -0.08(-1.81%)
Mar 20, 2019 4.386 4.412 4.342 4.342 7,170,939 -0.05(-1.19%)
Mar 19, 2019 4.455 4.464 4.377 4.394 8,779,760 +0.03(+0.60%)
Mar 18, 2019 4.377 4.394 4.333 4.368 6,998,236 +0.07(+1.62%)
Mar 15, 2019 4.255 4.316 4.246 4.298 9,755,103 +0.08(+1.86%)
Mar 14, 2019 4.246 4.263 4.211 4.220 7,115,503 +0.02(+0.41%)
Mar 13, 2019 4.185 4.211 4.172 4.202 11,348,229 +0.11(+2.77%)
Mar 12, 2019 4.072 4.111 4.041 4.089 8,082,533 +0.03(+0.64%)
Mar 11, 2019 4.019 4.072 4.019 4.063 6,561,752 +0.05(+1.30%)
Mar 08, 2019 3.967 4.019 3.959 4.011 7,779,377 -0.02(-0.43%)
Mar 07, 2019 4.107 4.111 4.019 4.028 12,175,708 -0.21(-4.94%)
Mar 06, 2019 4.255 4.272 4.220 4.237 10,403,602 +0.05(+1.25%)
Mar 05, 2019 4.176 4.229 4.141 4.185 8,322,952 +0.01(+0.21%)
Mar 04, 2019 4.194 4.202 4.150 4.176 10,027,469 -0.06(-1.44%)
Mar 01, 2019 4.263 4.298 4.211 4.237 10,051,244 +0.00(+0.00%)
Feb 28, 2019 4.237 4.263 4.220 4.237 9,470,036 +0.06(+1.46%)
Feb 27, 2019 4.133 4.194 4.133 4.176 9,756,561 +0.03(+0.84%)
Feb 26, 2019 4.107 4.176 4.107 4.141 7,810,089 +0.01(+0.21%)
Feb 25, 2019 4.141 4.159 4.124 4.133 8,132,847 +0.05(+1.28%)
Feb 22, 2019 4.107 4.124 4.063 4.080 5,658,104 +0.02(+0.43%)
Feb 21, 2019 4.115 4.133 4.063 4.063 13,676,166 -0.04(-1.06%)
Feb 20, 2019 4.080 4.124 4.063 4.107 7,853,358 +0.03(+0.64%)
Feb 19, 2019 4.037 4.107 4.028 4.080 12,077,381 +0.03(+0.86%)
Feb 15, 2019 4.019 4.063 4.002 4.046 6,024,094 +0.10(+2.65%)
Feb 14, 2019 3.932 3.976 3.915 3.941 6,351,922 -0.01(-0.22%)
Feb 13, 2019 3.958 3.985 3.941 3.950 5,910,093 -0.01(-0.22%)
Feb 12, 2019 3.985 4.011 3.932 3.958 13,946,013 +0.02(+0.44%)
Feb 11, 2019 3.958 3.967 3.932 3.941 16,497,709 -0.01(-0.22%)
Feb 08, 2019 3.941 3.958 3.897 3.950 10,079,000 -0.03(-0.66%)
Feb 07, 2019 4.019 4.028 3.950 3.976 9,837,261 -0.12(-2.98%)
Feb 06, 2019 4.089 4.124 4.080 4.098 6,329,343 -0.01(-0.21%)
Feb 05, 2019 4.089 4.115 4.054 4.107 9,678,624 +0.05(+1.29%)
Feb 04, 2019 4.002 4.072 3.993 4.054 9,524,046 -0.01(-0.21%)
Feb 01, 2019 4.054 4.098 4.037 4.063 8,445,981 -0.07(-1.69%)
Jan 31, 2019 4.098 4.141 4.080 4.133 9,332,131 -0.05(-1.25%)
Jan 30, 2019 4.176 4.229 4.150 4.185 6,906,470 -0.07(-1.56%)
Jan 29, 2019 4.260 4.286 4.234 4.251 4,492,066 -0.03(-0.60%)
Jan 28, 2019 4.260 4.303 4.243 4.277 6,775,789 -0.03(-0.80%)
Jan 25, 2019 4.260 4.320 4.260 4.311 4,927,225 +0.08(+1.83%)
Jan 24, 2019 4.217 4.243 4.182 4.234 4,346,197 -0.01(-0.20%)
Jan 23, 2019 4.260 4.268 4.225 4.243 6,422,556 +0.05(+1.23%)
Jan 22, 2019 4.182 4.217 4.174 4.191 10,335,211 -0.08(-1.81%)
Jan 18, 2019 4.234 4.277 4.200 4.268 7,141,192 +0.09(+2.05%)
Jan 17, 2019 4.174 4.217 4.148 4.182 5,843,828 -0.04(-1.02%)
Jan 16, 2019 4.182 4.234 4.174 4.225 5,811,519 +0.04(+1.03%)
Jan 15, 2019 4.157 4.182 4.131 4.182 6,739,218 -0.02(-0.41%)
Jan 14, 2019 4.122 4.234 4.122 4.200 7,557,768 -0.01(-0.20%)
Jan 11, 2019 4.182 4.234 4.161 4.208 16,927,060 +0.02(+0.41%)
Jan 10, 2019 4.165 4.208 4.157 4.191 5,867,126 +0.05(+1.24%)
Jan 09, 2019 4.140 4.165 4.114 4.140 4,965,066 +0.01(+0.21%)
Jan 08, 2019 4.148 4.157 4.105 4.131 4,842,174 +0.03(+0.63%)
Jan 07, 2019 4.079 4.140 4.062 4.105 7,844,496 +0.05(+1.27%)
Jan 04, 2019 4.036 4.079 4.019 4.054 7,489,577 +0.15(+3.74%)
Jan 03, 2019 3.908 3.933 3.882 3.908 7,203,757 +0.03(+0.89%)
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.