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

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 28, 2008 2.936 2.993 2.915 2.979 6,658,649 +0.09(+2.95%)
Nov 26, 2008 2.673 2.929 2.673 2.894 10,143,150 +0.10(+3.70%)
Nov 25, 2008 2.694 2.851 2.676 2.790 11,810,813 +0.14(+5.09%)
Nov 24, 2008 2.591 2.719 2.399 2.655 11,418,041 +0.23(+9.54%)
Nov 21, 2008 2.232 2.488 2.232 2.424 11,909,629 +0.27(+12.38%)
Nov 20, 2008 2.264 2.392 2.139 2.157 31,002,776 -0.26(-10.88%)
Nov 19, 2008 2.741 2.741 2.410 2.420 14,157,827 -0.43(-15.11%)
Nov 18, 2008 2.847 2.876 2.716 2.851 11,503,611 +0.01(+0.38%)
Nov 17, 2008 2.858 2.965 2.812 2.840 10,099,536 -0.24(-7.85%)
Nov 14, 2008 3.648 3.648 3.043 3.082 0 -0.34(-9.98%)
Nov 13, 2008 3.143 3.424 2.993 3.424 17,935,216 +0.43(+14.52%)
Nov 12, 2008 3.189 3.257 2.940 2.990 12,899,775 -0.25(-7.69%)
Nov 11, 2008 3.353 3.360 3.207 3.239 15,122,352 -0.27(-7.80%)
Nov 10, 2008 3.566 3.645 3.442 3.513 9,550,244 -0.31(-8.19%)
Nov 07, 2008 3.620 3.830 3.620 3.826 8,280,261 +0.23(+6.54%)
Nov 06, 2008 3.734 3.826 3.556 3.591 6,053,950 -0.22(-5.79%)
Nov 05, 2008 3.983 4.093 3.773 3.812 7,139,411 -0.22(-5.39%)
Nov 04, 2008 3.855 4.040 3.851 4.029 9,238,341 +0.30(+7.91%)
Nov 03, 2008 3.630 3.762 3.598 3.734 7,674,618 -0.09(-2.33%)
Oct 31, 2008 3.623 3.833 3.563 3.823 8,122,286 +0.19(+5.29%)
Oct 30, 2008 3.659 3.737 3.527 3.630 11,685,236 +0.37(+11.23%)
Oct 29, 2008 3.267 3.445 3.029 3.264 19,028,712 -0.02(-0.76%)
Oct 28, 2008 3.413 3.413 2.936 3.289 9,550,255 +0.25(+8.32%)
Oct 27, 2008 3.161 3.278 3.025 3.036 6,980,331 -0.17(-5.22%)
Oct 24, 2008 3.143 3.420 3.089 3.203 8,324,336 -0.38(-10.63%)
Oct 23, 2008 3.556 3.662 3.381 3.584 11,961,899 -0.02(-0.59%)
Oct 22, 2008 3.958 3.993 3.531 3.605 12,049,024 -0.65(-15.23%)
Oct 21, 2008 4.406 4.424 4.214 4.253 7,047,667 -0.32(-7.08%)
Oct 20, 2008 4.449 4.662 4.399 4.577 13,511,950 +0.12(+2.80%)
Oct 17, 2008 4.292 4.616 4.267 4.453 0 -0.08(-1.73%)
Oct 16, 2008 4.417 4.531 4.175 4.531 15,416,590 +0.03(+0.63%)
Oct 15, 2008 4.833 4.840 4.360 4.502 9,690,631 -0.66(-12.76%)
Oct 14, 2008 5.271 5.285 4.812 5.161 17,673,348 +0.00(+0.00%)
Oct 13, 2008 4.744 5.193 4.638 5.161 4,968,688 +0.52(+11.28%)
Oct 10, 2008 4.278 4.638 4.075 4.638 6,336,337 -0.01(-0.15%)
Oct 09, 2008 5.211 5.285 4.595 4.645 3,889,032 -0.44(-8.74%)
Oct 08, 2008 5.168 5.385 5.022 5.090 5,148,992 -0.14(-2.65%)
Oct 07, 2008 5.599 5.623 5.161 5.228 3,686,150 +0.01(+0.27%)
Oct 06, 2008 5.396 5.495 4.905 5.214 4,110,525 -0.34(-6.09%)
Oct 03, 2008 5.574 5.748 5.392 5.552 0 +0.27(+5.12%)
Oct 02, 2008 5.552 5.581 5.257 5.282 3,643,494 -0.57(-9.73%)
Oct 01, 2008 5.378 6.033 5.310 5.851 2,667,283 +0.51(+9.45%)
Sep 30, 2008 5.268 5.385 5.211 5.346 2,334,514 +0.20(+3.94%)
Sep 29, 2008 5.435 5.467 5.036 5.143 2,665,502 -0.61(-10.58%)
Sep 26, 2008 5.641 5.752 5.595 5.752 0 +0.13(+2.34%)
Sep 25, 2008 5.513 5.712 5.513 5.620 2,144,179 +0.15(+2.80%)
Sep 24, 2008 5.428 5.545 5.417 5.467 1,840,521 +0.02(+0.33%)
Sep 23, 2008 5.520 5.552 5.381 5.449 2,948,956 -0.09(-1.67%)
Sep 22, 2008 5.865 5.890 5.517 5.542 3,350,405 -0.28(-4.83%)
Sep 19, 2008 5.919 5.919 5.556 5.823 0 +0.45(+8.34%)
Sep 18, 2008 5.129 5.609 4.922 5.374 12,587,404 +0.42(+8.55%)
Sep 17, 2008 5.125 5.243 4.947 4.951 8,562,174 -0.46(-8.43%)
Sep 16, 2008 5.008 5.406 4.994 5.406 9,148,056 +0.17(+3.19%)
Sep 15, 2008 5.353 5.399 5.207 5.239 7,576,460 -0.46(-8.12%)
Sep 12, 2008 5.527 5.723 5.510 5.702 0 +0.17(+3.09%)
Sep 11, 2008 5.424 5.538 5.389 5.531 7,794,529 -0.08(-1.46%)
Sep 10, 2008 5.695 5.695 5.531 5.613 6,649,964 -0.07(-1.25%)
Sep 09, 2008 5.873 5.933 5.670 5.684 4,504,908 -0.22(-3.80%)
Sep 08, 2008 5.983 6.004 5.812 5.908 4,082,513 +0.15(+2.60%)
Sep 05, 2008 5.659 5.759 5.616 5.759 0 +0.03(+0.56%)
Sep 04, 2008 6.047 6.054 5.727 5.727 7,937,588 -0.42(-6.78%)
Sep 03, 2008 6.104 6.143 6.075 6.143 3,767,439 +0.07(+1.23%)
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.