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

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 29, 2016 3.256 3.272 3.228 3.256 7,526,029 +0.08(+2.66%)
Jul 28, 2016 3.187 3.187 3.156 3.172 9,321,124 -0.09(-2.82%)
Jul 27, 2016 3.287 3.310 3.233 3.264 9,734,555 +0.14(+4.46%)
Jul 26, 2016 3.125 3.151 3.109 3.125 7,349,578 -0.01(-0.24%)
Jul 25, 2016 3.170 3.178 3.132 3.132 4,047,329 -0.08(-2.59%)
Jul 22, 2016 3.246 3.253 3.193 3.215 6,661,569 +0.02(+0.47%)
Jul 21, 2016 3.231 3.268 3.178 3.200 8,128,380 +0.02(+0.71%)
Jul 20, 2016 3.155 3.185 3.132 3.178 7,125,548 +0.05(+1.45%)
Jul 19, 2016 3.140 3.162 3.109 3.132 9,283,224 -0.05(-1.66%)
Jul 18, 2016 3.162 3.220 3.132 3.185 4,583,134 -0.01(-0.24%)
Jul 15, 2016 3.231 3.238 3.170 3.193 4,324,434 -0.03(-0.94%)
Jul 14, 2016 3.200 3.231 3.185 3.223 10,657,975 +0.10(+3.15%)
Jul 13, 2016 3.193 3.208 3.117 3.125 10,398,432 -0.06(-1.90%)
Jul 12, 2016 3.185 3.200 3.155 3.185 12,943,021 +0.19(+6.31%)
Jul 11, 2016 2.996 3.019 2.981 2.996 12,383,598 +0.05(+1.54%)
Jul 08, 2016 2.966 2.973 2.822 2.951 9,802,179 +0.13(+4.56%)
Jul 07, 2016 2.837 2.867 2.799 2.822 9,538,225 -0.04(-1.32%)
Jul 06, 2016 2.807 2.860 2.746 2.860 24,020,968 +0.03(+1.07%)
Jul 05, 2016 2.913 2.920 2.830 2.830 10,360,380 -0.13(-4.35%)
Jul 01, 2016 2.981 2.958 2.958 2.958 22,241,112 -0.01(-0.25%)
Jun 30, 2016 2.883 2.973 2.837 2.966 21,173,448 +0.02(+0.77%)
Jun 29, 2016 2.951 2.958 2.920 2.943 19,225,874 +0.04(+1.30%)
Jun 28, 2016 2.875 2.920 2.814 2.905 28,048,424 +0.11(+4.07%)
Jun 27, 2016 2.799 2.807 2.724 2.792 28,226,166 -0.11(-3.66%)
Jun 24, 2016 2.807 2.973 2.799 2.898 104,449,024 -0.73(-20.21%)
Jun 23, 2016 3.579 3.632 3.526 3.632 12,045,193 +0.20(+5.96%)
Jun 22, 2016 3.473 3.495 3.420 3.427 8,206,892 -0.01(-0.22%)
Jun 21, 2016 3.389 3.458 3.359 3.435 8,224,386 +0.10(+2.95%)
Jun 20, 2016 3.382 3.397 3.336 3.336 8,169,707 +0.05(+1.61%)
Jun 17, 2016 3.231 3.291 3.215 3.284 8,858,723 +0.11(+3.58%)
Jun 16, 2016 3.057 3.178 3.019 3.170 10,322,154 +0.06(+1.95%)
Jun 15, 2016 3.125 3.170 3.102 3.109 9,277,540 +0.02(+0.49%)
Jun 14, 2016 3.132 3.170 3.064 3.094 12,654,346 -0.06(-1.92%)
Jun 13, 2016 3.178 3.227 3.155 3.155 11,062,755 -0.11(-3.47%)
Jun 10, 2016 3.329 3.336 3.246 3.268 9,134,857 -0.20(-5.88%)
Jun 09, 2016 3.488 3.503 3.450 3.473 6,116,786 -0.03(-0.86%)
Jun 08, 2016 3.510 3.533 3.488 3.503 3,570,393 -0.02(-0.64%)
Jun 07, 2016 3.526 3.563 3.526 3.526 4,149,555 +0.05(+1.30%)
Jun 06, 2016 3.465 3.510 3.465 3.480 8,958,158 +0.01(+0.22%)
Jun 03, 2016 3.510 3.510 3.435 3.473 11,072,631 -0.09(-2.55%)
Jun 02, 2016 3.541 3.575 3.526 3.563 8,110,568 +0.03(+0.86%)
Jun 01, 2016 3.503 3.541 3.480 3.533 5,581,546 -0.06(-1.68%)
May 31, 2016 3.662 3.677 3.563 3.594 7,205,022 -0.08(-2.26%)
May 27, 2016 3.700 3.677 3.677 3.677 3,317,616 +0.01(+0.21%)
May 26, 2016 3.700 3.715 3.647 3.669 4,587,648 -0.07(-1.82%)
May 25, 2016 3.684 3.745 3.677 3.737 7,913,068 +0.21(+6.01%)
May 24, 2016 3.465 3.533 3.465 3.526 4,173,818 +0.08(+2.42%)
May 23, 2016 3.442 3.465 3.427 3.442 3,567,868 -0.05(-1.52%)
May 20, 2016 3.503 3.533 3.473 3.495 5,556,663 +0.02(+0.43%)
May 19, 2016 3.510 3.548 3.458 3.480 7,028,876 -0.05(-1.29%)
May 18, 2016 3.473 3.548 3.460 3.526 8,835,092 +0.08(+2.19%)
May 17, 2016 3.480 3.503 3.442 3.450 7,868,020 -0.02(-0.65%)
May 16, 2016 3.442 3.495 3.442 3.473 3,941,604 +0.05(+1.55%)
May 13, 2016 3.458 3.510 3.408 3.420 7,004,875 -0.06(-1.74%)
May 12, 2016 3.503 3.526 3.435 3.480 7,261,035 +0.00(+0.00%)
May 11, 2016 3.465 3.518 3.446 3.480 6,114,936 -0.04(-1.08%)
May 10, 2016 3.458 3.518 3.442 3.518 4,592,940 +0.11(+3.10%)
May 09, 2016 3.488 3.495 3.389 3.412 8,476,607 -0.10(-2.80%)
May 06, 2016 3.450 3.541 3.442 3.510 5,271,043 +0.05(+1.31%)
May 05, 2016 3.503 3.526 3.450 3.465 10,540,970 -0.06(-1.72%)
May 04, 2016 3.541 3.579 3.503 3.526 9,831,893 -0.10(-2.71%)
May 03, 2016 3.669 3.669 3.601 3.624 5,500,464 -0.17(-4.58%)
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.