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 -0.240 (-4.76%)
Official Closing Price Updated: 6:30 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 (%)
Oct 31, 2014 5.973 6.105 6.056 6.098 14,105,226 +0.13(+2.10%)
Oct 30, 2014 5.883 6.022 5.876 5.973 23,291,728 -0.03(-0.58%)
Oct 29, 2014 6.105 6.126 5.966 6.008 21,924,886 -0.15(-2.48%)
Oct 28, 2014 6.161 6.175 6.112 6.161 25,875,612 +0.11(+1.84%)
Oct 27, 2014 5.973 6.209 6.209 6.049 56,178,272 -0.16(-2.58%)
Oct 24, 2014 6.182 6.209 6.112 6.209 7,493,277 +0.11(+1.82%)
Oct 23, 2014 6.098 6.175 6.077 6.098 20,157,166 +0.05(+0.80%)
Oct 22, 2014 6.084 6.119 6.031 6.049 14,805,978 -0.08(-1.25%)
Oct 21, 2014 6.049 6.147 6.084 6.126 20,407,288 +0.08(+1.26%)
Oct 20, 2014 5.987 6.042 5.973 6.049 17,000,296 +0.04(+0.69%)
Oct 17, 2014 6.008 6.042 5.959 6.008 12,364,563 +0.20(+3.47%)
Oct 16, 2014 5.681 5.879 5.667 5.806 20,993,344 -0.14(-2.34%)
Oct 15, 2014 6.035 6.049 5.834 5.945 23,248,442 -0.20(-3.20%)
Oct 14, 2014 6.114 6.203 6.094 6.142 12,132,370 +0.06(+1.01%)
Oct 13, 2014 6.169 6.189 6.080 6.080 9,488,733 +0.03(+0.45%)
Oct 10, 2014 6.162 6.210 6.046 6.053 10,526,980 -0.05(-0.78%)
Oct 09, 2014 6.244 6.264 6.078 6.101 13,814,762 -0.23(-3.66%)
Oct 08, 2014 6.257 6.332 6.189 6.332 11,597,105 +0.14(+2.31%)
Oct 07, 2014 6.257 6.278 6.182 6.189 11,733,938 -0.16(-2.57%)
Oct 06, 2014 6.400 6.414 6.319 6.353 10,899,777 +0.07(+1.19%)
Oct 03, 2014 6.264 6.305 6.244 6.278 14,485,890 +0.02(+0.33%)
Oct 02, 2014 6.353 6.353 6.179 6.257 21,178,246 -0.16(-2.55%)
Oct 01, 2014 6.485 6.502 6.387 6.421 15,259,257 -0.05(-0.74%)
Sep 30, 2014 6.462 6.547 6.441 6.468 25,788,396 +0.02(+0.32%)
Sep 29, 2014 6.455 6.475 6.421 6.448 18,056,060 -0.19(-2.87%)
Sep 26, 2014 6.618 6.666 6.598 6.639 16,235,135 +0.03(+0.52%)
Sep 25, 2014 6.639 6.652 6.574 6.605 12,425,854 -0.03(-0.51%)
Sep 24, 2014 6.591 6.663 6.571 6.639 14,925,605 +0.03(+0.52%)
Sep 23, 2014 6.666 6.707 6.598 6.605 8,852,967 -0.10(-1.52%)
Sep 22, 2014 6.768 6.768 6.673 6.707 9,237,818 -0.04(-0.61%)
Sep 19, 2014 6.795 6.809 6.727 6.748 12,242,143 -0.03(-0.50%)
Sep 18, 2014 6.782 6.829 6.775 6.782 15,557,292 +0.06(+0.91%)
Sep 17, 2014 6.748 6.782 6.707 6.720 9,640,021 +0.01(+0.20%)
Sep 16, 2014 6.639 6.727 6.632 6.707 12,049,498 +0.01(+0.20%)
Sep 15, 2014 6.720 6.727 6.686 6.693 6,591,797 -0.03(-0.41%)
Sep 12, 2014 6.720 6.820 6.679 6.720 8,907,493 +0.04(+0.61%)
Sep 11, 2014 6.679 6.714 6.656 6.679 7,974,735 -0.06(-0.91%)
Sep 10, 2014 6.727 6.748 6.693 6.741 8,587,203 -0.03(-0.50%)
Sep 09, 2014 6.829 6.829 6.748 6.775 10,448,620 -0.07(-1.00%)
Sep 08, 2014 6.884 6.918 6.833 6.843 4,720,155 -0.13(-1.86%)
Sep 05, 2014 6.945 6.972 6.884 6.972 9,472,647 +0.07(+1.09%)
Sep 04, 2014 6.897 6.993 6.857 6.897 10,838,773 +0.04(+0.60%)
Sep 03, 2014 6.850 6.870 6.822 6.857 8,750,878 +0.09(+1.31%)
Sep 02, 2014 6.782 6.788 6.734 6.768 8,171,942 +0.01(+0.20%)
Aug 29, 2014 6.775 6.754 6.754 6.754 5,907,298 -0.02(-0.30%)
Aug 28, 2014 6.768 6.792 6.748 6.775 6,467,250 -0.09(-1.29%)
Aug 27, 2014 6.904 6.904 6.829 6.863 6,322,066 +0.03(+0.40%)
Aug 26, 2014 6.836 6.870 6.829 6.836 6,634,943 +0.08(+1.21%)
Aug 25, 2014 6.700 6.782 6.693 6.754 4,227,467 +0.12(+1.74%)
Aug 22, 2014 6.659 6.679 6.608 6.639 4,391,537 -0.05(-0.81%)
Aug 21, 2014 6.662 6.720 6.652 6.693 5,712,335 +0.10(+1.44%)
Aug 20, 2014 6.564 6.611 6.564 6.598 4,256,891 -0.03(-0.41%)
Aug 19, 2014 6.639 6.645 6.618 6.625 4,690,562 -0.01(-0.10%)
Aug 18, 2014 6.625 6.639 6.611 6.632 3,935,965 +0.04(+0.62%)
Aug 15, 2014 6.673 6.700 6.516 6.591 10,733,760 +0.00(+0.00%)
Aug 14, 2014 6.605 6.611 6.571 6.591 4,573,325 -0.01(-0.10%)
Aug 13, 2014 6.605 6.635 6.580 6.598 7,755,653 +0.03(+0.41%)
Aug 12, 2014 6.571 6.625 6.543 6.571 12,619,491 +0.04(+0.63%)
Aug 11, 2014 6.530 6.571 6.496 6.530 7,072,667 -0.07(-1.03%)
Aug 08, 2014 6.537 6.577 6.496 6.598 11,166,320 +0.16(+2.43%)
Aug 07, 2014 6.564 6.577 6.400 6.441 14,188,973 -0.13(-1.97%)
Aug 06, 2014 6.530 6.605 6.523 6.571 9,126,235 +0.03(+0.42%)
Aug 05, 2014 6.673 6.679 6.509 6.543 19,996,154 -0.22(-3.32%)
Aug 04, 2014 6.768 6.788 6.714 6.768 9,103,919 +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.