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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 30, 2010 4.771 4.820 4.726 4.771 24,674,922 -0.14(-2.82%)
Jul 29, 2010 4.950 5.003 4.853 4.909 6,958 -0.05(-0.98%)
Jul 28, 2010 4.999 5.023 4.928 4.958 588 -0.05(-0.99%)
Jul 27, 2010 5.004 5.011 4.938 5.008 34,627,944 +0.11(+2.26%)
Jul 26, 2010 4.820 4.901 4.798 4.897 22,603,368 -0.00(-0.08%)
Jul 23, 2010 4.698 4.901 4.650 4.901 56,690,668 +0.12(+2.55%)
Jul 22, 2010 4.691 4.779 4.683 4.779 7,867 +0.31(+6.93%)
Jul 21, 2010 4.620 4.635 4.447 4.469 37,429,756 -0.23(-4.94%)
Jul 20, 2010 4.532 4.713 4.528 4.702 21,584,362 +0.08(+1.76%)
Jul 19, 2010 4.694 4.709 4.558 4.620 25,733,354 +0.08(+1.79%)
Jul 16, 2010 4.539 4.672 4.525 4.539 34,091,292 -0.21(-4.35%)
Jul 15, 2010 4.746 4.753 4.624 4.746 24,407,918 +0.01(+0.31%)
Jul 14, 2010 4.691 4.753 4.639 4.731 271 +0.01(+0.23%)
Jul 13, 2010 4.654 4.750 4.646 4.720 22,427,900 +0.14(+3.14%)
Jul 12, 2010 4.591 4.633 4.547 4.576 21,039,516 -0.12(-2.59%)
Jul 09, 2010 4.698 4.716 4.576 4.698 19,729,544 +0.02(+0.39%)
Jul 08, 2010 4.650 4.691 4.567 4.679 8,677 +0.03(+0.71%)
Jul 07, 2010 4.407 4.654 4.381 4.646 50,214,832 +0.41(+9.76%)
Jul 06, 2010 4.244 4.306 4.167 4.233 28,756,098 +0.21(+5.13%)
Jul 02, 2010 4.027 4.160 3.990 4.027 20,767,218 -0.06(-1.35%)
Jul 01, 2010 4.053 4.101 3.920 4.082 31,669,406 +0.21(+5.43%)
Jun 30, 2010 3.890 3.979 3.857 3.872 2,711 +0.08(+2.04%)
Jun 29, 2010 3.865 3.865 3.765 3.794 10,291 -0.28(-6.88%)
Jun 25, 2010 4.075 4.104 3.986 4.075 22,254,930 +0.07(+1.66%)
Jun 24, 2010 4.108 4.115 3.983 4.008 3,433 -0.16(-3.81%)
Jun 23, 2010 4.163 4.211 4.079 4.167 23,383,372 +0.02(+0.44%)
Jun 22, 2010 4.211 4.259 4.121 4.148 9,862 -0.08(-1.83%)
Jun 21, 2010 4.344 4.348 4.193 4.226 33,134,828 -0.03(-0.61%)
Jun 18, 2010 4.252 4.333 4.204 4.252 33,003,014 +0.10(+2.31%)
Jun 17, 2010 4.178 4.193 4.086 4.156 36,652,888 +0.10(+2.45%)
Jun 16, 2010 3.994 4.082 3.975 4.056 15,782 -0.07(-1.70%)
Jun 15, 2010 3.853 4.126 3.975 4.126 2,535 +0.27(+7.08%)
Jun 14, 2010 3.912 3.960 3.835 3.853 37,164,520 -0.04(-0.95%)
Jun 11, 2010 3.806 3.920 3.780 3.890 50,935,376 +0.24(+6.46%)
Jun 10, 2010 3.544 3.673 3.540 3.654 31,864 +0.34(+10.23%)
Jun 09, 2010 3.363 3.422 3.300 3.315 35,520,204 +0.01(+0.45%)
Jun 08, 2010 3.241 3.308 3.190 3.300 44,596,256 +0.07(+2.05%)
Jun 07, 2010 3.363 3.385 3.234 3.234 42,130,668 -0.06(-1.68%)
Jun 04, 2010 3.289 3.448 3.282 3.289 82,524,048 -0.30(-8.42%)
Jun 03, 2010 3.592 3.735 3.566 3.592 5,423 -0.11(-2.89%)
Jun 02, 2010 3.629 3.706 3.584 3.699 32,125,994 +0.07(+2.03%)
Jun 01, 2010 3.651 3.791 3.625 3.625 11,980 -0.12(-3.15%)
May 28, 2010 3.743 3.868 3.732 3.743 53,488,752 -0.10(-2.68%)
May 27, 2010 3.721 3.846 3.673 3.846 79,611,456 +0.20(+5.57%)
May 26, 2010 3.747 3.791 3.610 3.643 13,450 -0.18(-4.73%)
May 25, 2010 3.643 3.835 3.603 3.824 44,463 -0.01(-0.38%)
May 24, 2010 3.883 3.945 3.839 3.839 40,368,956 -0.21(-5.19%)
May 21, 2010 3.787 4.064 3.769 4.049 69,706,560 +0.21(+5.48%)
May 20, 2010 3.780 3.931 3.761 3.839 57,157,008 -0.15(-3.88%)
May 19, 2010 3.876 3.994 3.826 3.994 44,774,604 +0.16(+4.13%)
May 18, 2010 4.012 4.019 3.817 3.835 20,780 +0.01(+0.39%)
May 17, 2010 3.853 3.879 3.691 3.820 41,459,448 -0.03(-0.77%)
May 14, 2010 3.850 4.012 3.728 3.850 64,374,916 -0.30(-7.28%)
May 13, 2010 4.204 4.252 4.152 4.152 23,863,356 -0.18(-4.09%)
May 12, 2010 4.270 4.388 4.241 4.329 34,710,688 +0.09(+2.09%)
May 11, 2010 4.333 4.355 4.241 4.241 271 -0.22(-4.88%)
May 10, 2010 4.407 4.480 4.362 4.458 131,512,168 +0.83(+22.99%)
May 07, 2010 3.728 3.802 3.540 3.625 110,748,184 -0.04(-1.01%)
May 06, 2010 3.916 3.960 3.381 3.662 80,055,640 -0.30(-7.54%)
May 05, 2010 3.983 4.078 3.939 3.960 44,641,244 -0.15(-3.59%)
May 04, 2010 4.222 4.262 4.093 4.108 12,379 -0.40(-8.84%)
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.