Indicators

Banco Santander ADR (NY: SAN )

5.130 -0.070 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.823	3.840	3.758	3.823	5,685,127	+0.03(+0.85%)
May 28, 2009	3.734	3.812	3.673	3.791	26,468,918	+0.10(+2.80%)
May 27, 2009	3.769	3.801	3.673	3.687	7,557,012	-0.04(-0.96%)
May 26, 2009	3.595	3.744	3.584	3.723	7,034,529	+0.12(+3.36%)
May 22, 2009	3.613	3.648	3.577	3.602	4,845,139	+0.08(+2.33%)
May 21, 2009	3.492	3.545	3.474	3.520	10,761,597	+0.02(+0.61%)
May 20, 2009	3.591	3.620	3.492	3.499	7,273,184	-0.05(-1.40%)
May 19, 2009	3.513	3.609	3.499	3.548	6,122,663	+0.06(+1.73%)
May 18, 2009	3.331	3.488	3.331	3.488	6,651,931	+0.23(+6.99%)
May 15, 2009	3.310	3.351	3.228	3.260	6,117,122	-0.09(-2.66%)
May 14, 2009	3.242	3.388	3.232	3.349	3,872,958	+0.07(+2.28%)
May 13, 2009	3.349	3.392	3.260	3.274	19,546,334	-0.24(-6.79%)
May 12, 2009	3.527	3.556	3.435	3.513	9,272,844	+0.02(+0.61%)
May 11, 2009	3.481	3.548	3.459	3.492	3,730,919	-0.14(-3.82%)
May 08, 2009	3.470	3.630	3.463	3.630	4,519,785	+0.33(+9.91%)
May 07, 2009	3.459	3.467	3.278	3.303	5,602,343	-0.16(-4.72%)
May 06, 2009	3.381	3.516	3.335	3.467	6,535,375	+0.13(+3.84%)
May 05, 2009	3.385	3.395	3.310	3.338	7,804,717	-0.06(-1.68%)
May 04, 2009	3.235	3.413	3.221	3.395	10,203,836	+0.10(+3.14%)

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.