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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2017 5.324 5.336 5.229 5.300 10,572,887 -0.07(-1.33%)
Jun 29, 2017 5.466 5.490 5.312 5.371 13,115,951 -0.06(-1.02%)
Jun 28, 2017 5.324 5.450 5.324 5.427 16,653,037 +0.15(+2.85%)
Jun 27, 2017 5.260 5.308 5.233 5.276 10,133,367 +0.08(+1.52%)
Jun 26, 2017 5.221 5.260 5.189 5.197 7,775,836 +0.06(+1.08%)
Jun 23, 2017 5.141 5.165 5.126 5.141 5,108,947 -0.02(-0.31%)
Jun 22, 2017 5.173 5.205 5.145 5.157 6,937,469 -0.02(-0.46%)
Jun 21, 2017 5.173 5.205 5.157 5.181 8,815,471 +0.02(+0.46%)
Jun 20, 2017 5.213 5.213 5.137 5.157 8,831,224 -0.12(-2.25%)
Jun 19, 2017 5.276 5.300 5.260 5.276 7,653,319 +0.05(+0.91%)
Jun 16, 2017 5.197 5.237 5.169 5.229 9,104,446 +0.01(+0.15%)
Jun 15, 2017 5.173 5.237 5.149 5.221 8,777,359 -0.10(-1.79%)
Jun 14, 2017 5.371 5.379 5.284 5.316 13,378,170 -0.10(-1.76%)
Jun 13, 2017 5.442 5.458 5.383 5.411 10,887,898 +0.00(+0.00%)
Jun 12, 2017 5.395 5.411 5.355 5.411 15,762,991 -0.01(-0.15%)
Jun 09, 2017 5.395 5.442 5.355 5.419 19,031,902 +0.04(+0.74%)
Jun 08, 2017 5.300 5.423 5.268 5.379 21,377,386 +0.21(+4.14%)
Jun 07, 2017 5.149 5.189 5.110 5.165 17,494,632 +0.13(+2.52%)
Jun 06, 2017 5.173 5.213 5.023 5.038 25,668,384 -0.16(-3.05%)
Jun 05, 2017 5.173 5.213 5.165 5.197 8,269,067 +0.01(+0.15%)
Jun 02, 2017 5.205 5.229 5.173 5.189 10,271,399 -0.01(-0.15%)
Jun 01, 2017 5.126 5.205 5.102 5.197 6,413,729 +0.02(+0.31%)
May 31, 2017 5.181 5.209 5.126 5.181 6,259,039 +0.04(+0.77%)
May 30, 2017 5.197 5.209 5.134 5.141 7,319,271 -0.08(-1.52%)
May 26, 2017 5.173 5.229 5.157 5.221 6,793,423 -0.02(-0.45%)
May 25, 2017 5.260 5.268 5.213 5.244 11,845,657 +0.01(+0.15%)
May 24, 2017 5.229 5.260 5.197 5.237 4,566,296 +0.02(+0.46%)
May 23, 2017 5.189 5.229 5.149 5.213 14,697,351 +0.10(+2.02%)
May 22, 2017 5.141 5.165 5.086 5.110 6,941,179 -0.10(-1.83%)
May 19, 2017 5.141 5.221 5.141 5.205 10,517,198 +0.12(+2.34%)
May 18, 2017 4.999 5.110 4.999 5.086 13,142,263 -0.12(-2.28%)
May 17, 2017 5.284 5.329 5.197 5.205 10,361,077 -0.19(-3.52%)
May 16, 2017 5.387 5.395 5.345 5.395 6,269,264 +0.06(+1.04%)
May 15, 2017 5.316 5.355 5.308 5.339 15,150,903 +0.09(+1.66%)
May 12, 2017 5.237 5.252 5.209 5.252 10,234,094 +0.02(+0.30%)
May 11, 2017 5.229 5.252 5.189 5.237 6,206,020 -0.09(-1.64%)
May 10, 2017 5.276 5.324 5.272 5.324 8,435,757 +0.02(+0.45%)
May 09, 2017 5.387 5.403 5.284 5.300 8,129,616 -0.11(-2.05%)
May 08, 2017 5.395 5.427 5.387 5.411 7,292,621 -0.13(-2.29%)
May 05, 2017 5.435 5.538 5.415 5.538 11,903,147 +0.19(+3.56%)
May 04, 2017 5.316 5.363 5.300 5.347 10,721,279 +0.10(+1.81%)
May 03, 2017 5.221 5.268 5.205 5.252 7,999,057 +0.02(+0.30%)
May 02, 2017 5.197 5.237 5.173 5.237 7,110,785 +0.04(+0.76%)
May 01, 2017 5.189 5.221 5.173 5.197 5,980,424 +0.03(+0.61%)
Apr 28, 2017 5.221 5.229 5.161 5.165 8,524,636 +0.06(+1.09%)
Apr 27, 2017 5.141 5.157 5.102 5.110 9,508,439 -0.04(-0.77%)
Apr 26, 2017 5.141 5.181 5.126 5.149 6,581,839 -0.04(-0.76%)
Apr 25, 2017 5.181 5.205 5.142 5.189 18,201,290 +0.11(+2.16%)
Apr 24, 2017 5.087 5.110 5.056 5.079 26,051,194 +0.31(+6.41%)
Apr 21, 2017 4.765 4.781 4.742 4.773 6,405,131 +0.01(+0.16%)
Apr 20, 2017 4.789 4.812 4.749 4.765 19,571,072 +0.08(+1.67%)
Apr 19, 2017 4.655 4.726 4.655 4.687 103,277,312 +0.10(+2.23%)
Apr 18, 2017 4.561 4.600 4.534 4.585 5,755,284 -0.03(-0.68%)
Apr 17, 2017 4.553 4.616 4.553 4.616 3,681,417 +0.08(+1.73%)
Apr 13, 2017 4.537 4.568 4.506 4.537 4,861,399 -0.09(-1.87%)
Apr 12, 2017 4.616 4.639 4.592 4.624 4,253,647 -0.05(-1.17%)
Apr 11, 2017 4.679 4.691 4.624 4.679 5,746,315 -0.02(-0.33%)
Apr 10, 2017 4.710 4.726 4.679 4.694 4,381,072 -0.06(-1.32%)
Apr 07, 2017 4.757 4.781 4.742 4.757 4,362,974 -0.02(-0.33%)
Apr 06, 2017 4.749 4.804 4.742 4.773 4,874,372 +0.07(+1.50%)
Apr 05, 2017 4.796 4.815 4.702 4.702 5,511,107 -0.02(-0.33%)
Apr 04, 2017 4.687 4.718 4.655 4.718 4,345,604 +0.01(+0.17%)
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.