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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2014 6.269 6.314 6.236 6.256 9,641,578 +0.12(+2.02%)
Mar 28, 2014 6.092 6.138 6.086 6.131 9,140,324 +0.09(+1.51%)
Mar 27, 2014 6.001 6.040 5.981 6.040 5,581,969 +0.05(+0.87%)
Mar 26, 2014 6.021 6.034 5.978 5.988 9,979,901 +0.06(+0.99%)
Mar 25, 2014 5.896 5.949 5.877 5.929 14,363,459 +0.05(+0.89%)
Mar 24, 2014 5.870 5.883 5.779 5.877 7,324,684 +0.01(+0.22%)
Mar 21, 2014 5.896 5.923 5.838 5.864 8,023,892 -0.02(-0.33%)
Mar 20, 2014 5.818 5.909 5.798 5.883 5,923,154 +0.05(+0.78%)
Mar 19, 2014 5.942 5.955 5.798 5.838 9,225,920 -0.12(-2.08%)
Mar 18, 2014 5.923 5.968 5.896 5.962 6,017,745 +0.10(+1.67%)
Mar 17, 2014 5.844 5.903 5.838 5.864 8,006,694 +0.07(+1.24%)
Mar 14, 2014 5.753 5.818 5.720 5.792 16,173,016 -0.01(-0.22%)
Mar 13, 2014 5.968 5.981 5.805 5.805 10,781,050 -0.13(-2.20%)
Mar 12, 2014 5.896 5.936 5.851 5.936 6,325,654 -0.02(-0.33%)
Mar 11, 2014 5.975 6.021 5.929 5.955 5,468,384 -0.06(-0.98%)
Mar 10, 2014 5.981 6.014 5.929 6.014 3,415,187 +0.03(+0.44%)
Mar 07, 2014 6.053 6.053 5.955 5.988 5,401,664 -0.07(-1.08%)
Mar 06, 2014 6.060 6.092 6.040 6.053 9,723,096 +0.08(+1.31%)
Mar 05, 2014 5.936 5.991 5.923 5.975 6,468,572 +0.10(+1.78%)
Mar 04, 2014 5.864 5.903 5.851 5.870 9,750,615 +0.12(+2.16%)
Mar 03, 2014 5.785 5.825 5.733 5.746 10,572,463 -0.16(-2.76%)
Feb 28, 2014 5.903 5.949 5.877 5.909 5,956,690 +0.00(+0.00%)
Feb 27, 2014 5.870 5.923 5.844 5.909 4,078,828 +0.00(+0.00%)
Feb 26, 2014 5.909 5.923 5.877 5.909 4,667,126 -0.02(-0.33%)
Feb 25, 2014 5.949 5.968 5.912 5.929 5,803,258 -0.02(-0.33%)
Feb 24, 2014 5.877 5.968 5.812 5.949 11,013,741 +0.14(+2.36%)
Feb 21, 2014 5.812 6.045 5.792 5.812 5,439,565 -0.02(-0.34%)
Feb 20, 2014 5.812 5.857 5.779 5.831 3,962,519 +0.02(+0.34%)
Feb 19, 2014 5.838 5.903 5.805 5.812 8,160,066 -0.06(-1.00%)
Feb 18, 2014 5.870 5.890 5.838 5.870 4,096,726 +0.00(+0.00%)
Feb 14, 2014 5.877 5.870 5.870 5.870 8,359,800 +0.01(+0.11%)
Feb 13, 2014 5.714 5.867 5.714 5.864 7,644,639 +0.07(+1.13%)
Feb 12, 2014 5.798 5.825 5.781 5.798 7,424,708 -0.07(-1.11%)
Feb 11, 2014 5.759 5.877 5.759 5.864 7,628,230 +0.10(+1.70%)
Feb 10, 2014 5.766 5.785 5.733 5.766 14,215,452 -0.12(-2.11%)
Feb 07, 2014 5.851 5.896 5.805 5.890 7,219,487 +0.10(+1.81%)
Feb 06, 2014 5.681 5.792 5.671 5.785 6,919,704 +0.14(+2.43%)
Feb 05, 2014 5.576 5.665 5.576 5.648 7,897,796 +0.07(+1.29%)
Feb 04, 2014 5.570 5.596 5.531 5.576 7,533,100 +0.12(+2.15%)
Feb 03, 2014 5.609 5.622 5.452 5.459 11,885,172 -0.18(-3.24%)
Jan 31, 2014 5.609 5.707 5.609 5.642 12,274,449 -0.11(-1.93%)
Jan 30, 2014 5.740 5.772 5.669 5.753 10,049,601 +0.07(+1.15%)
Jan 29, 2014 5.642 5.733 5.622 5.687 10,093,998 -0.05(-0.91%)
Jan 28, 2014 5.701 5.766 5.694 5.740 10,111,900 +0.12(+2.21%)
Jan 27, 2014 5.661 5.707 5.563 5.616 11,963,778 -0.06(-1.04%)
Jan 24, 2014 5.792 5.798 5.661 5.674 20,220,956 -0.23(-3.87%)
Jan 23, 2014 5.936 5.936 5.864 5.903 6,871,969 +0.03(+0.44%)
Jan 22, 2014 5.896 5.903 5.851 5.877 8,357,282 -0.07(-1.21%)
Jan 21, 2014 5.962 5.968 5.903 5.949 6,411,443 -0.01(-0.11%)
Jan 17, 2014 5.981 5.955 5.955 5.955 10,110,537 -0.09(-1.51%)
Jan 16, 2014 6.073 6.079 6.001 6.047 6,523,010 -0.09(-1.49%)
Jan 15, 2014 6.007 6.138 6.007 6.138 9,788,207 +0.13(+2.17%)
Jan 14, 2014 5.962 6.021 5.929 6.007 6,953,351 +0.11(+1.88%)
Jan 13, 2014 5.968 5.981 5.883 5.896 9,964,259 -0.07(-1.10%)
Jan 10, 2014 5.909 5.981 5.903 5.962 7,957,697 +0.23(+3.93%)
Jan 09, 2014 5.792 5.792 5.693 5.736 16,117,112 -0.06(-0.97%)
Jan 08, 2014 5.774 5.824 5.743 5.792 14,310,867 +0.04(+0.65%)
Jan 07, 2014 5.693 5.768 5.693 5.755 17,614,340 +0.20(+3.59%)
Jan 06, 2014 5.549 5.580 5.537 5.556 9,735,463 +0.09(+1.71%)
Jan 03, 2014 5.481 5.493 5.453 5.462 11,860,963 -0.01(-0.11%)
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.