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

Banco Santander ADR (NY: SAN )

5.120 +0.090 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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, 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.