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 (%)
Oct 31, 2019 3.614 3.619 3.551 3.596 13,292,693 -0.12(-3.18%)
Oct 30, 2019 3.696 3.732 3.669 3.714 24,533,142 -0.13(-3.28%)
Oct 29, 2019 3.849 3.867 3.831 3.840 8,349,633 -0.03(-0.69%)
Oct 28, 2019 3.875 3.884 3.840 3.867 6,841,538 +0.00(+0.00%)
Oct 25, 2019 3.858 3.875 3.840 3.867 6,703,311 +0.02(+0.46%)
Oct 24, 2019 3.893 3.911 3.813 3.849 10,721,129 -0.04(-1.14%)
Oct 23, 2019 3.875 3.893 3.858 3.893 7,553,361 +0.04(+0.92%)
Oct 22, 2019 3.840 3.902 3.822 3.858 11,602,819 +0.01(+0.23%)
Oct 21, 2019 3.867 3.884 3.849 3.849 7,569,649 +0.04(+1.16%)
Oct 18, 2019 3.769 3.805 3.752 3.805 9,304,460 +0.05(+1.42%)
Oct 17, 2019 3.805 3.813 3.725 3.752 6,209,626 -0.02(-0.47%)
Oct 16, 2019 3.787 3.813 3.769 3.769 10,314,449 +0.01(+0.24%)
Oct 15, 2019 3.637 3.783 3.628 3.760 14,949,172 +0.16(+4.42%)
Oct 14, 2019 3.583 3.628 3.583 3.601 5,406,186 -0.03(-0.73%)
Oct 11, 2019 3.619 3.672 3.610 3.628 14,580,445 +0.13(+3.80%)
Oct 10, 2019 3.451 3.504 3.446 3.495 8,230,755 +0.09(+2.60%)
Oct 09, 2019 3.398 3.433 3.380 3.406 5,915,355 +0.04(+1.05%)
Oct 08, 2019 3.362 3.389 3.336 3.371 10,311,499 -0.04(-1.30%)
Oct 07, 2019 3.389 3.433 3.380 3.415 8,779,821 +0.02(+0.52%)
Oct 04, 2019 3.362 3.406 3.345 3.398 8,070,284 +0.00(+0.00%)
Oct 03, 2019 3.389 3.406 3.336 3.398 14,826,168 +0.02(+0.52%)
Oct 02, 2019 3.442 3.451 3.362 3.380 12,996,668 -0.11(-3.05%)
Oct 01, 2019 3.557 3.566 3.486 3.486 9,192,951 -0.07(-1.99%)
Sep 30, 2019 3.548 3.566 3.530 3.557 12,566,043 +0.03(+0.75%)
Sep 27, 2019 3.513 3.539 3.504 3.530 8,047,115 +0.05(+1.53%)
Sep 26, 2019 3.468 3.495 3.460 3.477 7,799,876 -0.02(-0.51%)
Sep 25, 2019 3.442 3.513 3.424 3.495 13,324,061 +0.04(+1.02%)
Sep 24, 2019 3.522 3.530 3.451 3.460 11,006,776 -0.06(-1.76%)
Sep 23, 2019 3.522 3.530 3.486 3.522 11,227,845 -0.05(-1.49%)
Sep 20, 2019 3.601 3.628 3.575 3.575 19,227,024 +0.02(+0.50%)
Sep 19, 2019 3.592 3.601 3.548 3.557 23,413,486 +0.03(+0.75%)
Sep 18, 2019 3.513 3.530 3.495 3.530 13,384,989 -0.01(-0.25%)
Sep 17, 2019 3.548 3.566 3.535 3.539 11,408,500 -0.09(-2.44%)
Sep 16, 2019 3.628 3.645 3.619 3.628 9,900,011 -0.05(-1.44%)
Sep 13, 2019 3.690 3.707 3.663 3.681 13,609,267 +0.05(+1.46%)
Sep 12, 2019 3.566 3.645 3.548 3.628 18,225,060 +0.05(+1.49%)
Sep 11, 2019 3.566 3.583 3.530 3.575 10,073,546 -0.04(-1.22%)
Sep 10, 2019 3.566 3.628 3.548 3.619 19,983,872 +0.13(+3.81%)
Sep 09, 2019 3.486 3.513 3.460 3.486 25,468,286 +0.06(+1.81%)
Sep 06, 2019 3.415 3.424 3.398 3.424 10,795,755 +0.03(+0.78%)
Sep 05, 2019 3.380 3.415 3.371 3.398 19,526,244 +0.11(+3.23%)
Sep 04, 2019 3.309 3.324 3.256 3.291 25,262,916 +0.04(+1.36%)
Sep 03, 2019 3.265 3.291 3.230 3.247 23,494,910 -0.07(-2.13%)
Aug 30, 2019 3.353 3.362 3.300 3.318 11,860,287 -0.03(-0.79%)
Aug 29, 2019 3.362 3.362 3.318 3.345 37,879,288 +0.03(+0.80%)
Aug 28, 2019 3.345 3.362 3.318 3.318 21,188,006 -0.03(-0.79%)
Aug 27, 2019 3.398 3.406 3.327 3.345 15,975,857 -0.04(-1.31%)
Aug 26, 2019 3.389 3.402 3.371 3.389 18,849,538 +0.05(+1.59%)
Aug 23, 2019 3.406 3.433 3.336 3.336 17,270,202 -0.08(-2.33%)
Aug 22, 2019 3.433 3.451 3.389 3.415 13,175,213 +0.06(+1.85%)
Aug 21, 2019 3.406 3.411 3.353 3.353 9,686,731 +0.00(+0.00%)
Aug 20, 2019 3.406 3.424 3.353 3.353 16,598,349 -0.08(-2.32%)
Aug 19, 2019 3.495 3.495 3.415 3.433 9,165,287 -0.04(-1.27%)
Aug 16, 2019 3.415 3.495 3.415 3.477 10,371,705 +0.10(+2.88%)
Aug 15, 2019 3.424 3.437 3.362 3.380 10,979,836 +0.02(+0.53%)
Aug 14, 2019 3.433 3.433 3.362 3.362 56,778,784 -0.15(-4.28%)
Aug 13, 2019 3.486 3.557 3.468 3.513 39,249,584 +0.05(+1.53%)
Aug 12, 2019 3.504 3.513 3.460 3.460 11,227,184 -0.10(-2.74%)
Aug 09, 2019 3.557 3.575 3.530 3.557 13,890,008 -0.04(-0.99%)
Aug 08, 2019 3.592 3.628 3.566 3.592 18,674,406 +0.05(+1.50%)
Aug 07, 2019 3.530 3.557 3.504 3.539 16,504,744 -0.04(-1.23%)
Aug 06, 2019 3.610 3.619 3.548 3.583 14,442,428 -0.01(-0.25%)
Aug 05, 2019 3.637 3.645 3.557 3.592 11,873,405 -0.07(-1.93%)
Aug 02, 2019 3.690 3.690 3.628 3.663 10,292,365 -0.03(-0.72%)
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.