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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2015 5.183 5.198 5.046 5.089 25,747,942 +0.01(+0.14%)
Jun 29, 2015 5.154 5.205 5.075 5.082 25,859,306 -0.38(-7.04%)
Jun 26, 2015 5.477 5.525 5.430 5.467 6,093,822 +0.05(+0.94%)
Jun 25, 2015 5.423 5.445 5.372 5.416 4,887,680 +0.00(+0.00%)
Jun 24, 2015 5.419 5.452 5.401 5.416 5,391,288 -0.07(-1.19%)
Jun 23, 2015 5.532 5.546 5.474 5.481 6,046,727 -0.04(-0.66%)
Jun 22, 2015 5.510 5.605 5.503 5.517 16,125,512 +0.26(+4.97%)
Jun 19, 2015 5.278 5.289 5.234 5.256 7,104,932 -0.01(-0.28%)
Jun 18, 2015 5.213 5.387 5.198 5.271 13,415,252 +0.13(+2.54%)
Jun 17, 2015 5.176 5.183 5.096 5.140 7,140,027 -0.03(-0.56%)
Jun 16, 2015 5.111 5.183 5.089 5.169 7,377,090 -0.03(-0.56%)
Jun 15, 2015 5.133 5.205 5.114 5.198 9,860,658 -0.07(-1.38%)
Jun 12, 2015 5.234 5.296 5.191 5.271 6,890,803 -0.09(-1.63%)
Jun 11, 2015 5.343 5.372 5.292 5.358 4,969,504 +0.01(+0.14%)
Jun 10, 2015 5.300 5.394 5.285 5.350 8,886,773 +0.13(+2.50%)
Jun 09, 2015 5.227 5.263 5.176 5.220 6,588,359 -0.01(-0.14%)
Jun 08, 2015 5.242 5.242 5.198 5.227 6,044,325 -0.01(-0.28%)
Jun 05, 2015 5.220 5.300 5.191 5.242 10,354,015 -0.01(-0.14%)
Jun 04, 2015 5.343 5.438 5.234 5.249 9,811,509 -0.09(-1.63%)
Jun 03, 2015 5.307 5.394 5.307 5.336 5,612,527 +0.07(+1.38%)
Jun 02, 2015 5.278 5.292 5.242 5.263 12,772,125 +0.15(+2.84%)
Jun 01, 2015 5.140 5.147 5.060 5.118 11,807,354 -0.04(-0.70%)
May 29, 2015 5.198 5.206 5.125 5.154 4,717,202 -0.07(-1.25%)
May 28, 2015 5.191 5.234 5.140 5.220 7,002,121 +0.00(+0.00%)
May 27, 2015 5.147 5.270 5.136 5.220 8,443,560 +0.09(+1.84%)
May 26, 2015 5.198 5.213 5.111 5.125 15,986,300 -0.23(-4.34%)
May 22, 2015 5.401 5.358 5.358 5.358 12,990,793 -0.09(-1.60%)
May 21, 2015 5.409 5.445 5.394 5.445 4,468,434 +0.03(+0.54%)
May 20, 2015 5.409 5.438 5.387 5.416 4,477,732 +0.00(+0.00%)
May 19, 2015 5.379 5.416 5.372 5.416 6,429,981 -0.01(-0.13%)
May 18, 2015 5.394 5.423 5.387 5.423 6,967,185 -0.08(-1.45%)
May 15, 2015 5.481 5.517 5.452 5.503 4,673,445 -0.01(-0.13%)
May 14, 2015 5.539 5.561 5.510 5.510 8,385,640 +0.05(+0.93%)
May 13, 2015 5.496 5.525 5.446 5.459 18,106,012 +0.00(+0.00%)
May 12, 2015 5.452 5.467 5.423 5.459 9,414,213 +0.00(+0.00%)
May 11, 2015 5.467 5.496 5.445 5.459 4,516,256 -0.07(-1.18%)
May 08, 2015 5.430 5.532 5.423 5.525 9,087,434 +0.18(+3.40%)
May 07, 2015 5.358 5.409 5.321 5.343 5,745,720 -0.04(-0.67%)
May 06, 2015 5.365 5.445 5.358 5.379 7,990,117 +0.09(+1.79%)
May 05, 2015 5.372 5.379 5.271 5.285 8,312,143 -0.15(-2.80%)
May 04, 2015 5.481 5.499 5.438 5.438 3,643,217 -0.04(-0.66%)
May 01, 2015 5.438 5.503 5.438 5.474 8,625,953 +0.01(+0.27%)
Apr 30, 2015 5.474 5.510 5.445 5.459 7,266,418 +0.02(+0.40%)
Apr 29, 2015 5.452 5.500 5.409 5.438 10,539,204 +0.01(+0.13%)
Apr 28, 2015 5.416 5.459 5.409 5.430 8,648,889 +0.14(+2.61%)
Apr 27, 2015 5.307 5.350 5.285 5.292 7,349,948 +0.02(+0.41%)
Apr 24, 2015 5.227 5.271 5.176 5.271 9,729,345 +0.10(+1.97%)
Apr 23, 2015 5.082 5.191 5.078 5.169 6,141,867 +0.07(+1.42%)
Apr 22, 2015 5.075 5.125 5.038 5.096 7,699,948 -0.01(-0.28%)
Apr 21, 2015 5.125 5.133 5.089 5.111 12,359,623 -0.01(-0.14%)
Apr 20, 2015 5.082 5.133 5.075 5.118 7,212,390 -0.01(-0.28%)
Apr 17, 2015 5.125 5.140 5.075 5.133 11,856,933 -0.12(-2.35%)
Apr 16, 2015 5.292 5.300 5.227 5.256 5,795,122 -0.05(-0.96%)
Apr 15, 2015 5.300 5.329 5.263 5.307 8,356,982 +0.01(+0.14%)
Apr 14, 2015 5.256 5.300 5.256 5.300 7,321,052 -0.01(-0.14%)
Apr 13, 2015 5.321 5.358 5.307 5.307 5,957,920 -0.01(-0.14%)
Apr 10, 2015 5.285 5.314 5.242 5.314 6,969,593 -0.05(-0.95%)
Apr 09, 2015 5.365 5.372 5.314 5.365 5,796,186 -0.03(-0.63%)
Apr 08, 2015 5.456 5.456 5.356 5.399 7,764,990 -0.03(-0.52%)
Apr 07, 2015 5.477 5.499 5.427 5.427 16,292,970 -0.06(-1.17%)
Apr 06, 2015 5.442 5.541 5.435 5.491 12,035,715 +0.06(+1.05%)
Apr 02, 2015 5.413 5.435 5.435 5.435 5,869,162 +0.09(+1.60%)
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.