Skip to main content

Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.136 2.154 2.074 2.092 9,171,547 -0.10(-4.47%)
Mar 30, 2020 2.092 2.208 2.074 2.190 9,682,146 +0.00(+0.00%)
Mar 27, 2020 2.225 2.279 2.181 2.190 10,946,693 -0.17(-7.17%)
Mar 26, 2020 2.350 2.412 2.323 2.359 14,702,067 +0.03(+1.15%)
Mar 25, 2020 2.261 2.421 2.199 2.332 14,857,313 +0.12(+5.64%)
Mar 24, 2020 2.181 2.243 2.119 2.208 10,217,145 +0.20(+9.73%)
Mar 23, 2020 2.038 2.065 1.958 2.012 12,178,747 +0.06(+3.20%)
Mar 20, 2020 1.985 2.012 1.909 1.949 17,610,152 +0.01(+0.46%)
Mar 19, 2020 1.923 1.976 1.905 1.941 9,864,118 +0.02(+0.93%)
Mar 18, 2020 1.985 2.012 1.816 1.923 12,360,857 -0.23(-10.74%)
Mar 17, 2020 1.967 2.154 1.923 2.154 14,373,055 +0.20(+10.00%)
Mar 16, 2020 1.878 2.061 1.878 1.958 20,015,466 -0.45(-18.82%)
Mar 13, 2020 2.403 2.421 2.154 2.412 18,773,414 +0.17(+7.54%)
Mar 12, 2020 2.421 2.421 2.217 2.243 26,856,816 -0.40(-15.15%)
Mar 11, 2020 2.724 2.751 2.617 2.644 25,769,028 -0.13(-4.81%)
Mar 10, 2020 2.786 2.794 2.626 2.777 18,442,372 +0.13(+5.05%)
Mar 09, 2020 2.671 2.777 2.617 2.644 14,808,785 -0.38(-12.65%)
Mar 06, 2020 3.018 3.071 2.973 3.027 21,705,556 +0.00(+0.00%)
Mar 05, 2020 3.080 3.098 3.018 3.027 22,172,386 -0.26(-7.86%)
Mar 04, 2020 3.222 3.294 3.169 3.285 16,245,148 +0.14(+4.53%)
Mar 03, 2020 3.294 3.311 3.124 3.142 26,630,594 -0.12(-3.55%)
Mar 02, 2020 3.187 3.267 3.136 3.258 23,933,966 +0.00(+0.00%)
Feb 28, 2020 3.205 3.276 3.160 3.258 24,562,882 +0.01(+0.27%)
Feb 27, 2020 3.276 3.365 3.249 3.249 23,269,006 -0.10(-2.93%)
Feb 26, 2020 3.392 3.427 3.347 3.347 18,005,382 +0.03(+0.80%)
Feb 25, 2020 3.418 3.418 3.294 3.320 21,409,048 -0.12(-3.62%)
Feb 24, 2020 3.436 3.463 3.418 3.445 11,580,369 -0.15(-4.21%)
Feb 21, 2020 3.596 3.619 3.578 3.596 9,654,353 -0.09(-2.42%)
Feb 20, 2020 3.703 3.712 3.650 3.685 7,543,360 -0.03(-0.72%)
Feb 19, 2020 3.730 3.739 3.703 3.712 5,578,541 +0.01(+0.24%)
Feb 18, 2020 3.721 3.739 3.694 3.703 9,603,852 -0.02(-0.48%)
Feb 14, 2020 3.757 3.765 3.712 3.721 7,072,819 -0.04(-1.18%)
Feb 13, 2020 3.757 3.774 3.739 3.765 9,209,318 -0.02(-0.47%)
Feb 12, 2020 3.774 3.792 3.765 3.783 9,683,371 +0.07(+1.92%)
Feb 11, 2020 3.712 3.730 3.694 3.712 7,340,230 +0.02(+0.48%)
Feb 10, 2020 3.685 3.703 3.667 3.694 6,328,131 -0.02(-0.48%)
Feb 07, 2020 3.712 3.730 3.694 3.712 8,409,308 -0.01(-0.24%)
Feb 06, 2020 3.739 3.739 3.694 3.721 11,476,009 +0.04(+0.97%)
Feb 05, 2020 3.676 3.685 3.659 3.685 10,186,614 +0.12(+3.24%)
Feb 04, 2020 3.578 3.596 3.570 3.570 7,387,827 +0.09(+2.56%)
Feb 03, 2020 3.472 3.507 3.463 3.481 8,582,671 -0.01(-0.26%)
Jan 31, 2020 3.498 3.516 3.472 3.489 14,473,329 -0.14(-3.92%)
Jan 30, 2020 3.561 3.632 3.552 3.632 14,391,364 +0.03(+0.74%)
Jan 29, 2020 3.614 3.632 3.587 3.605 14,587,090 +0.15(+4.38%)
Jan 28, 2020 3.427 3.472 3.418 3.454 10,477,284 +0.06(+1.84%)
Jan 27, 2020 3.392 3.427 3.374 3.392 8,680,915 -0.06(-1.80%)
Jan 24, 2020 3.507 3.507 3.427 3.454 12,452,925 -0.07(-2.02%)
Jan 23, 2020 3.525 3.534 3.481 3.525 11,561,563 +0.00(+0.00%)
Jan 22, 2020 3.498 3.534 3.481 3.525 10,741,195 -0.01(-0.25%)
Jan 21, 2020 3.561 3.578 3.534 3.534 8,842,881 -0.10(-2.70%)
Jan 17, 2020 3.632 3.632 3.596 3.632 7,237,507 +0.04(+1.24%)
Jan 16, 2020 3.570 3.596 3.561 3.587 9,611,301 +0.08(+2.28%)
Jan 15, 2020 3.525 3.534 3.498 3.507 12,412,237 -0.04(-1.01%)
Jan 14, 2020 3.552 3.570 3.543 3.543 11,203,627 -0.11(-2.93%)
Jan 13, 2020 3.614 3.650 3.587 3.650 7,493,769 +0.01(+0.24%)
Jan 10, 2020 3.676 3.676 3.632 3.641 8,507,716 -0.05(-1.45%)
Jan 09, 2020 3.712 3.712 3.676 3.694 8,652,780 +0.00(+0.00%)
Jan 08, 2020 3.676 3.703 3.667 3.694 8,871,068 +0.02(+0.48%)
Jan 07, 2020 3.703 3.712 3.676 3.676 7,958,755 -0.07(-1.90%)
Jan 06, 2020 3.703 3.748 3.694 3.748 6,591,481 +0.02(+0.48%)
Jan 03, 2020 3.721 3.757 3.721 3.730 7,422,079 -0.12(-3.01%)
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.