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 (%)
Oct 31, 2014 5.974 6.106 6.058 6.100 14,101,827 +0.13(+2.10%)
Oct 30, 2014 5.884 6.023 5.877 5.974 23,286,116 -0.03(-0.58%)
Oct 29, 2014 6.106 6.127 5.967 6.009 21,919,602 -0.15(-2.48%)
Oct 28, 2014 6.162 6.176 6.113 6.162 25,869,376 +0.11(+1.84%)
Oct 27, 2014 5.974 6.211 6.211 6.051 56,164,732 -0.16(-2.58%)
Oct 24, 2014 6.183 6.211 6.114 6.211 7,491,471 +0.11(+1.82%)
Oct 23, 2014 6.100 6.176 6.079 6.100 20,152,310 +0.05(+0.80%)
Oct 22, 2014 6.086 6.120 6.032 6.051 14,802,410 -0.08(-1.25%)
Oct 21, 2014 6.051 6.148 6.086 6.127 20,402,370 +0.08(+1.26%)
Oct 20, 2014 5.988 6.044 5.974 6.051 16,996,200 +0.04(+0.69%)
Oct 17, 2014 6.009 6.044 5.960 6.009 12,361,583 +0.20(+3.47%)
Oct 16, 2014 5.682 5.880 5.668 5.807 20,988,286 -0.14(-2.34%)
Oct 15, 2014 6.037 6.051 5.835 5.947 23,242,840 -0.20(-3.20%)
Oct 14, 2014 6.116 6.204 6.095 6.143 12,129,447 +0.06(+1.01%)
Oct 13, 2014 6.170 6.191 6.082 6.082 9,486,447 +0.03(+0.45%)
Oct 10, 2014 6.164 6.211 6.048 6.055 10,524,443 -0.05(-0.78%)
Oct 09, 2014 6.245 6.266 6.080 6.102 13,811,434 -0.23(-3.66%)
Oct 08, 2014 6.259 6.334 6.191 6.334 11,594,311 +0.14(+2.31%)
Oct 07, 2014 6.259 6.279 6.184 6.191 11,731,111 -0.16(-2.57%)
Oct 06, 2014 6.402 6.415 6.320 6.354 10,897,151 +0.07(+1.19%)
Oct 03, 2014 6.266 6.307 6.245 6.279 14,482,400 +0.02(+0.33%)
Oct 02, 2014 6.354 6.354 6.181 6.259 21,173,144 -0.16(-2.55%)
Oct 01, 2014 6.487 6.504 6.388 6.422 15,255,580 -0.05(-0.74%)
Sep 30, 2014 6.463 6.548 6.443 6.470 25,782,182 +0.02(+0.32%)
Sep 29, 2014 6.456 6.477 6.422 6.450 18,051,710 -0.19(-2.87%)
Sep 26, 2014 6.620 6.667 6.599 6.640 16,231,223 +0.03(+0.52%)
Sep 25, 2014 6.640 6.654 6.576 6.606 12,422,860 -0.03(-0.51%)
Sep 24, 2014 6.593 6.664 6.572 6.640 14,922,009 +0.03(+0.52%)
Sep 23, 2014 6.667 6.708 6.599 6.606 8,850,834 -0.10(-1.52%)
Sep 22, 2014 6.770 6.770 6.674 6.708 9,235,592 -0.04(-0.61%)
Sep 19, 2014 6.797 6.811 6.729 6.749 12,239,194 -0.03(-0.50%)
Sep 18, 2014 6.783 6.831 6.776 6.783 15,553,543 +0.06(+0.91%)
Sep 17, 2014 6.749 6.783 6.708 6.722 9,637,699 +0.01(+0.20%)
Sep 16, 2014 6.640 6.729 6.633 6.708 12,046,594 +0.01(+0.20%)
Sep 15, 2014 6.722 6.729 6.688 6.695 6,590,208 -0.03(-0.41%)
Sep 12, 2014 6.722 6.822 6.681 6.722 8,905,346 +0.04(+0.61%)
Sep 11, 2014 6.681 6.715 6.657 6.681 7,972,813 -0.06(-0.91%)
Sep 10, 2014 6.729 6.749 6.695 6.742 8,585,134 -0.03(-0.50%)
Sep 09, 2014 6.831 6.831 6.749 6.776 10,446,103 -0.07(-1.00%)
Sep 08, 2014 6.885 6.919 6.834 6.845 4,719,017 -0.13(-1.86%)
Sep 05, 2014 6.947 6.974 6.885 6.974 9,470,365 +0.07(+1.09%)
Sep 04, 2014 6.899 6.994 6.858 6.899 10,836,162 +0.04(+0.60%)
Sep 03, 2014 6.851 6.872 6.824 6.858 8,748,769 +0.09(+1.31%)
Sep 02, 2014 6.783 6.790 6.736 6.770 8,169,973 +0.01(+0.20%)
Aug 29, 2014 6.776 6.756 6.756 6.756 5,905,875 -0.02(-0.30%)
Aug 28, 2014 6.770 6.794 6.749 6.776 6,465,692 -0.09(-1.29%)
Aug 27, 2014 6.906 6.906 6.831 6.865 6,320,543 +0.03(+0.40%)
Aug 26, 2014 6.838 6.872 6.831 6.838 6,633,345 +0.08(+1.21%)
Aug 25, 2014 6.702 6.783 6.695 6.756 4,226,449 +0.12(+1.74%)
Aug 22, 2014 6.661 6.681 6.610 6.640 4,390,479 -0.05(-0.81%)
Aug 21, 2014 6.664 6.722 6.654 6.695 5,710,958 +0.10(+1.44%)
Aug 20, 2014 6.565 6.613 6.565 6.599 4,255,865 -0.03(-0.41%)
Aug 19, 2014 6.640 6.647 6.620 6.627 4,689,432 -0.01(-0.10%)
Aug 18, 2014 6.627 6.640 6.613 6.633 3,935,017 +0.04(+0.62%)
Aug 15, 2014 6.674 6.702 6.518 6.593 10,731,174 +0.00(+0.00%)
Aug 14, 2014 6.606 6.613 6.572 6.593 4,572,224 -0.01(-0.10%)
Aug 13, 2014 6.606 6.637 6.581 6.599 7,753,784 +0.03(+0.41%)
Aug 12, 2014 6.572 6.627 6.545 6.572 12,616,451 +0.04(+0.63%)
Aug 11, 2014 6.531 6.572 6.497 6.531 7,070,963 -0.07(-1.03%)
Aug 08, 2014 6.538 6.579 6.497 6.599 11,163,629 +0.16(+2.43%)
Aug 07, 2014 6.565 6.579 6.402 6.443 14,185,554 -0.13(-1.97%)
Aug 06, 2014 6.531 6.606 6.524 6.572 9,124,036 +0.03(+0.42%)
Aug 05, 2014 6.674 6.681 6.511 6.545 19,991,336 -0.22(-3.32%)
Aug 04, 2014 6.770 6.790 6.715 6.770 9,101,725 +0.03(+0.40%)
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.