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

Banco Santander ADR (NY: SAN )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2020 1.980 1.980 1.907 1.916 16,134,244 -0.13(-6.22%)
Jul 30, 2020 2.007 2.043 1.980 2.043 17,638,878 -0.12(-5.46%)
Jul 29, 2020 2.089 2.161 2.070 2.161 8,904,524 -0.04(-1.65%)
Jul 28, 2020 2.188 2.216 2.170 2.198 5,551,071 +0.02(+0.83%)
Jul 27, 2020 2.143 2.188 2.143 2.179 25,167,432 +0.00(+0.00%)
Jul 24, 2020 2.198 2.234 2.179 2.179 6,079,083 +0.00(+0.00%)
Jul 23, 2020 2.198 2.207 2.179 2.179 5,929,534 -0.05(-2.04%)
Jul 22, 2020 2.216 2.243 2.198 2.225 22,124,268 -0.02(-0.81%)
Jul 21, 2020 2.270 2.307 2.234 2.243 20,541,612 -0.04(-1.59%)
Jul 20, 2020 2.243 2.279 2.234 2.279 19,518,990 +0.02(+0.80%)
Jul 17, 2020 2.270 2.275 2.243 2.261 5,872,053 -0.02(-0.80%)
Jul 16, 2020 2.297 2.325 2.279 2.279 7,483,893 -0.05(-1.95%)
Jul 15, 2020 2.334 2.352 2.307 2.325 8,640,071 +0.05(+1.99%)
Jul 14, 2020 2.234 2.279 2.225 2.279 5,936,394 +0.03(+1.21%)
Jul 13, 2020 2.297 2.316 2.243 2.252 6,489,974 -0.03(-1.20%)
Jul 10, 2020 2.207 2.279 2.198 2.279 5,928,326 +0.08(+3.72%)
Jul 09, 2020 2.261 2.270 2.198 2.198 5,810,475 -0.06(-2.81%)
Jul 08, 2020 2.252 2.288 2.234 2.261 4,080,020 -0.02(-0.80%)
Jul 07, 2020 2.316 2.325 2.270 2.279 5,119,271 -0.09(-3.83%)
Jul 06, 2020 2.370 2.397 2.343 2.370 6,377,787 +0.10(+4.40%)
Jul 02, 2020 2.325 2.352 2.270 2.270 8,779,834 +0.10(+4.60%)
Jul 01, 2020 2.179 2.216 2.161 2.170 6,832,400 -0.02(-0.83%)
Jun 30, 2020 2.152 2.207 2.143 2.188 6,571,204 -0.04(-1.63%)
Jun 29, 2020 2.207 2.252 2.179 2.225 8,373,311 +0.08(+3.81%)
Jun 26, 2020 2.188 2.195 2.134 2.143 6,127,757 -0.11(-4.84%)
Jun 25, 2020 2.170 2.252 2.161 2.252 7,375,834 +0.08(+3.77%)
Jun 24, 2020 2.207 2.216 2.161 2.170 7,158,731 -0.09(-4.02%)
Jun 23, 2020 2.279 2.297 2.243 2.261 8,227,844 +0.10(+4.62%)
Jun 22, 2020 2.152 2.179 2.134 2.161 6,209,621 +0.01(+0.42%)
Jun 19, 2020 2.225 2.234 2.125 2.152 10,647,398 -0.04(-1.66%)
Jun 18, 2020 2.179 2.234 2.170 2.188 7,090,923 -0.05(-2.43%)
Jun 17, 2020 2.297 2.297 2.234 2.243 10,675,238 -0.04(-1.59%)
Jun 16, 2020 2.334 2.361 2.234 2.279 15,170,027 +0.06(+2.87%)
Jun 15, 2020 2.152 2.234 2.143 2.216 12,745,286 -0.06(-2.79%)
Jun 12, 2020 2.297 2.316 2.229 2.279 10,957,943 +0.05(+2.03%)
Jun 11, 2020 2.307 2.334 2.207 2.234 18,076,466 -0.24(-9.56%)
Jun 10, 2020 2.579 2.579 2.461 2.470 14,167,692 -0.11(-4.23%)
Jun 09, 2020 2.570 2.597 2.543 2.579 10,007,350 -0.05(-2.07%)
Jun 08, 2020 2.661 2.679 2.561 2.633 13,242,334 +0.08(+3.20%)
Jun 05, 2020 2.606 2.615 2.543 2.552 17,931,330 +0.18(+7.66%)
Jun 04, 2020 2.316 2.388 2.297 2.370 23,052,802 +0.06(+2.76%)
Jun 03, 2020 2.252 2.316 2.243 2.307 17,845,078 +0.12(+5.39%)
Jun 02, 2020 2.198 2.234 2.179 2.188 11,051,609 +0.07(+3.43%)
Jun 01, 2020 2.080 2.116 2.070 2.116 6,833,977 +0.05(+2.64%)
May 29, 2020 2.080 2.098 2.043 2.061 11,450,080 -0.07(-3.40%)
May 28, 2020 2.152 2.170 2.134 2.134 19,336,946 -0.03(-1.26%)
May 27, 2020 2.134 2.170 2.098 2.161 34,696,084 +0.14(+6.73%)
May 26, 2020 1.998 2.052 1.980 2.025 20,556,604 +0.14(+7.21%)
May 22, 2020 1.880 1.889 1.834 1.889 18,688,090 +0.05(+2.97%)
May 21, 2020 1.843 1.880 1.816 1.834 8,752,372 +0.00(+0.00%)
May 20, 2020 1.798 1.852 1.789 1.834 11,809,071 +0.06(+3.59%)
May 19, 2020 1.798 1.807 1.762 1.771 22,694,864 -0.15(-8.02%)
May 18, 2020 1.825 1.934 1.807 1.925 8,747,809 +0.14(+7.61%)
May 15, 2020 1.771 1.789 1.753 1.789 7,281,178 -0.02(-1.00%)
May 14, 2020 1.725 1.825 1.725 1.807 11,205,417 +0.02(+1.02%)
May 13, 2020 1.834 1.843 1.789 1.789 7,833,032 -0.05(-2.48%)
May 12, 2020 1.898 1.907 1.834 1.834 7,444,321 -0.04(-1.94%)
May 11, 2020 1.889 1.889 1.862 1.871 7,506,408 -0.06(-3.29%)
May 08, 2020 1.943 1.943 1.916 1.934 4,221,870 +0.05(+2.90%)
May 07, 2020 1.880 1.898 1.862 1.880 5,991,280 +0.02(+0.98%)
May 06, 2020 1.907 1.907 1.852 1.862 5,239,232 -0.04(-1.91%)
May 05, 2020 1.907 1.934 1.898 1.898 5,453,250 -0.03(-1.41%)
May 04, 2020 1.934 1.961 1.907 1.925 4,653,089 -0.03(-1.40%)
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.