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

Banco Santander ADR (NY: SAN )

5.060 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 28, 2013 3.580 3.607 3.557 3.602 19,167,892 -0.03(-0.92%)
Jun 27, 2013 3.641 3.657 3.591 3.635 18,541,766 -0.06(-1.66%)
Jun 26, 2013 3.702 3.708 3.680 3.696 14,801,797 +0.09(+2.63%)
Jun 25, 2013 3.596 3.630 3.552 3.602 23,058,124 +0.01(+0.15%)
Jun 24, 2013 3.535 3.619 3.510 3.596 17,679,724 -0.06(-1.67%)
Jun 21, 2013 3.691 3.696 3.619 3.657 33,029,566 -0.04(-1.20%)
Jun 20, 2013 3.780 3.808 3.691 3.702 50,471,244 -0.17(-4.45%)
Jun 19, 2013 3.941 3.958 3.863 3.875 18,387,678 -0.08(-2.11%)
Jun 18, 2013 3.969 3.986 3.958 3.958 5,275,332 +0.02(+0.42%)
Jun 17, 2013 3.969 3.985 3.919 3.941 5,044,112 +0.01(+0.28%)
Jun 14, 2013 3.941 3.975 3.908 3.930 7,504,787 -0.02(-0.42%)
Jun 13, 2013 3.908 3.964 3.897 3.947 9,138,175 +0.04(+1.00%)
Jun 12, 2013 3.986 3.991 3.902 3.908 10,078,328 +0.01(+0.14%)
Jun 11, 2013 3.880 3.936 3.869 3.902 24,062,878 -0.11(-2.77%)
Jun 10, 2013 4.008 4.030 3.964 4.014 6,303,174 -0.01(-0.14%)
Jun 07, 2013 4.030 4.061 3.997 4.019 6,531,384 -0.03(-0.69%)
Jun 06, 2013 4.014 4.047 3.975 4.047 9,608,881 +0.02(+0.55%)
Jun 05, 2013 4.081 4.086 4.014 4.025 8,285,528 -0.08(-1.90%)
Jun 04, 2013 4.103 4.125 4.053 4.103 11,326,250 +0.04(+0.96%)
Jun 03, 2013 4.019 4.064 3.997 4.064 15,023,804 +0.06(+1.39%)
May 31, 2013 4.030 4.057 4.008 4.008 21,462,458 -0.07(-1.77%)
May 30, 2013 4.058 4.125 4.042 4.081 10,826,761 +0.02(+0.55%)
May 29, 2013 4.053 4.075 4.033 4.058 10,646,407 +0.08(+1.96%)
May 28, 2013 4.053 4.064 3.969 3.980 16,955,834 +0.10(+2.58%)
May 24, 2013 3.847 3.886 3.824 3.880 18,824,180 -0.04(-1.13%)
May 23, 2013 3.869 3.936 3.847 3.925 11,283,390 +0.00(+0.00%)
May 22, 2013 3.914 3.986 3.880 3.925 24,725,158 -0.01(-0.14%)
May 21, 2013 3.919 3.947 3.869 3.930 14,568,993 -0.03(-0.70%)
May 20, 2013 3.919 3.958 3.908 3.958 8,953,434 -0.03(-0.70%)
May 17, 2013 3.947 3.997 3.930 3.986 10,776,885 +0.07(+1.85%)
May 16, 2013 3.947 3.953 3.902 3.914 9,116,540 -0.03(-0.71%)
May 15, 2013 3.902 3.947 3.880 3.941 8,373,246 +0.02(+0.43%)
May 13, 2013 3.908 3.936 3.891 3.925 10,871,617 -0.08(-2.08%)
May 10, 2013 4.003 4.019 3.969 4.008 7,303,454 -0.06(-1.50%)
May 09, 2013 4.103 4.125 4.058 4.069 17,521,566 -0.09(-2.14%)
May 08, 2013 4.142 4.159 4.097 4.159 8,817,295 +0.05(+1.22%)
May 07, 2013 4.120 4.131 4.064 4.108 6,851,379 +0.06(+1.37%)
May 06, 2013 4.047 4.064 4.014 4.053 5,144,580 -0.01(-0.14%)
May 03, 2013 4.058 4.081 4.025 4.058 8,935,063 +0.04(+0.97%)
May 02, 2013 3.964 4.025 3.947 4.019 5,580,335 +0.03(+0.84%)
May 01, 2013 3.919 4.058 3.919 3.986 4,561,428 -0.05(-1.24%)
Apr 30, 2013 4.075 4.086 4.003 4.036 6,811,661 -0.04(-0.96%)
Apr 29, 2013 4.030 4.103 4.020 4.075 16,038,073 +0.10(+2.52%)
Apr 26, 2013 3.941 3.975 3.958 3.975 6,624,297 +0.01(+0.14%)
Apr 25, 2013 3.953 4.019 3.953 3.969 9,460,390 -0.11(-2.73%)
Apr 24, 2013 4.047 4.108 4.036 4.081 7,259,036 +0.01(+0.27%)
Apr 23, 2013 4.030 4.081 4.019 4.069 16,734,341 +0.18(+4.58%)
Apr 22, 2013 3.875 3.919 3.858 3.891 5,118,023 +0.05(+1.30%)
Apr 19, 2013 3.830 3.869 3.797 3.841 4,842,866 +0.06(+1.47%)
Apr 18, 2013 3.791 3.813 3.730 3.786 5,407,215 +0.01(+0.15%)
Apr 17, 2013 3.830 3.830 3.735 3.780 8,315,354 -0.08(-2.16%)
Apr 16, 2013 3.880 3.902 3.841 3.863 8,477,876 +0.08(+2.21%)
Apr 15, 2013 3.841 3.869 3.780 3.780 10,799,836 -0.12(-3.00%)
Apr 12, 2013 3.869 3.897 3.813 3.897 10,821,428 -0.04(-1.13%)
Apr 11, 2013 3.936 3.991 3.914 3.941 9,603,083 +0.02(+0.43%)
Apr 10, 2013 3.925 3.980 3.908 3.925 17,150,344 +0.14(+3.83%)
Apr 09, 2013 3.735 3.802 3.708 3.780 11,618,335 +0.23(+6.38%)
Apr 08, 2013 3.606 3.616 3.537 3.553 19,990,026 -0.05(-1.31%)
Apr 05, 2013 3.543 3.608 3.511 3.600 11,892,891 +0.04(+1.18%)
Apr 04, 2013 3.548 3.585 3.506 3.558 21,493,576 +0.01(+0.30%)
Apr 03, 2013 3.616 3.627 3.527 3.548 24,036,024 -0.07(-1.88%)
Apr 02, 2013 3.558 3.658 3.564 3.616 24,069,726 +0.06(+1.62%)
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.