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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2013 4.195 4.294 4.189 4.253 10,468,027 +0.03(+0.83%)
Jul 30, 2013 4.213 4.247 4.195 4.218 8,175,726 -0.02(-0.55%)
Jul 29, 2013 4.218 4.242 4.186 4.242 15,900,129 +0.01(+0.14%)
Jul 26, 2013 4.218 4.236 4.184 4.236 15,001,720 +0.04(+0.97%)
Jul 25, 2013 4.114 4.213 4.108 4.195 19,818,420 +0.13(+3.29%)
Jul 24, 2013 4.032 4.061 4.015 4.061 12,421,275 +0.09(+2.19%)
Jul 23, 2013 3.963 3.992 3.942 3.974 13,968,623 +0.09(+2.40%)
Jul 22, 2013 3.847 3.893 3.835 3.881 9,608,809 +0.05(+1.21%)
Jul 19, 2013 3.817 3.841 3.806 3.835 4,055,366 -0.01(-0.15%)
Jul 18, 2013 3.806 3.870 3.806 3.841 7,574,044 +0.06(+1.69%)
Jul 17, 2013 3.765 3.794 3.748 3.777 5,665,179 +0.04(+1.09%)
Jul 16, 2013 3.724 3.759 3.707 3.736 13,569,878 -0.02(-0.62%)
Jul 15, 2013 3.748 3.777 3.730 3.759 10,655,816 +0.01(+0.31%)
Jul 12, 2013 3.730 3.754 3.695 3.748 8,494,759 -0.06(-1.53%)
Jul 11, 2013 3.800 3.812 3.771 3.806 6,367,118 +0.07(+1.87%)
Jul 10, 2013 3.719 3.754 3.701 3.736 9,863,740 +0.10(+2.66%)
Jul 09, 2013 3.667 3.672 3.596 3.639 10,730,334 -0.02(-0.45%)
Jul 08, 2013 3.623 3.683 3.612 3.656 16,397,460 +0.10(+2.76%)
Jul 05, 2013 3.601 3.601 3.530 3.558 7,710,991 +0.03(+0.93%)
Jul 03, 2013 3.487 3.536 3.465 3.525 7,049,246 -0.05(-1.37%)
Jul 02, 2013 3.612 3.628 3.552 3.574 6,000,633 -0.02(-0.61%)
Jul 01, 2013 3.601 3.650 3.585 3.596 8,250,290 +0.07(+1.85%)
Jun 28, 2013 3.508 3.536 3.487 3.530 19,556,218 -0.03(-0.92%)
Jun 27, 2013 3.568 3.585 3.519 3.563 18,917,406 -0.06(-1.66%)
Jun 26, 2013 3.628 3.634 3.607 3.623 15,101,669 +0.09(+2.63%)
Jun 25, 2013 3.525 3.558 3.481 3.530 23,525,262 +0.01(+0.15%)
Jun 24, 2013 3.465 3.547 3.441 3.525 18,037,900 -0.06(-1.67%)
Jun 21, 2013 3.618 3.623 3.547 3.585 33,698,716 -0.04(-1.20%)
Jun 20, 2013 3.705 3.732 3.618 3.628 51,493,752 -0.17(-4.45%)
Jun 19, 2013 3.863 3.879 3.787 3.798 18,760,198 -0.08(-2.11%)
Jun 18, 2013 3.890 3.907 3.879 3.879 5,382,206 +0.02(+0.42%)
Jun 17, 2013 3.890 3.906 3.841 3.863 5,146,301 +0.01(+0.28%)
Jun 14, 2013 3.863 3.896 3.830 3.852 7,656,828 -0.02(-0.42%)
Jun 13, 2013 3.830 3.885 3.819 3.869 9,323,307 +0.04(+1.00%)
Jun 12, 2013 3.907 3.912 3.825 3.830 10,282,507 +0.01(+0.14%)
Jun 11, 2013 3.803 3.858 3.792 3.825 24,550,372 -0.11(-2.77%)
Jun 10, 2013 3.929 3.950 3.885 3.934 6,430,872 -0.01(-0.14%)
Jun 07, 2013 3.950 3.980 3.918 3.940 6,663,705 -0.03(-0.69%)
Jun 06, 2013 3.934 3.967 3.896 3.967 9,803,549 +0.02(+0.55%)
Jun 05, 2013 4.000 4.005 3.934 3.945 8,453,386 -0.08(-1.90%)
Jun 04, 2013 4.021 4.043 3.972 4.021 11,555,711 +0.04(+0.96%)
Jun 03, 2013 3.940 3.983 3.918 3.983 15,328,174 +0.05(+1.39%)
May 31, 2013 3.950 3.977 3.929 3.929 21,897,270 -0.07(-1.77%)
May 30, 2013 3.978 4.043 3.961 4.000 11,046,103 +0.02(+0.55%)
May 29, 2013 3.972 3.994 3.953 3.978 10,862,095 +0.08(+1.96%)
May 28, 2013 3.972 3.983 3.890 3.901 17,299,346 +0.10(+2.58%)
May 24, 2013 3.770 3.809 3.749 3.803 19,205,542 -0.04(-1.13%)
May 23, 2013 3.792 3.858 3.770 3.847 11,511,982 +0.00(+0.00%)
May 22, 2013 3.836 3.907 3.803 3.847 25,226,070 -0.01(-0.14%)
May 21, 2013 3.841 3.869 3.792 3.852 14,864,150 -0.03(-0.70%)
May 20, 2013 3.841 3.879 3.830 3.879 9,134,824 -0.03(-0.70%)
May 17, 2013 3.869 3.918 3.852 3.907 10,995,216 +0.07(+1.85%)
May 16, 2013 3.869 3.874 3.825 3.836 9,301,234 -0.03(-0.71%)
May 15, 2013 3.825 3.869 3.803 3.863 8,542,881 +0.02(+0.43%)
May 13, 2013 3.830 3.858 3.814 3.847 11,091,868 -0.08(-2.08%)
May 10, 2013 3.923 3.940 3.890 3.929 7,451,416 -0.06(-1.50%)
May 09, 2013 4.021 4.043 3.978 3.989 17,876,540 -0.09(-2.14%)
May 08, 2013 4.060 4.076 4.016 4.076 8,995,926 +0.05(+1.22%)
May 07, 2013 4.038 4.049 3.983 4.027 6,990,183 +0.05(+1.37%)
May 06, 2013 3.967 3.983 3.934 3.972 5,248,805 -0.01(-0.14%)
May 03, 2013 3.978 4.000 3.945 3.978 9,116,080 +0.04(+0.97%)
May 02, 2013 3.885 3.945 3.869 3.940 5,693,388 +0.03(+0.84%)
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.