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

Banco Santander ADR (NY: SAN )

5.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Feb 27, 2009 2.153 2.228 2.139 2.142 0 -0.10(-4.29%)
Feb 26, 2009 2.284 2.324 2.235 2.238 8,809,762 +0.04(+1.62%)
Feb 25, 2009 2.199 2.260 2.099 2.203 16,534,220 -0.00(-0.16%)
Feb 24, 2009 2.092 2.224 2.074 2.206 13,398,503 +0.10(+4.73%)
Feb 23, 2009 2.260 2.260 2.096 2.107 16,012,223 -0.13(-5.73%)
Feb 20, 2009 2.203 2.252 2.179 2.235 22,652,378 -0.06(-2.48%)
Feb 19, 2009 2.381 2.388 2.281 2.292 9,964,475 -0.01(-0.62%)
Feb 18, 2009 2.338 2.338 2.245 2.306 9,597,162 +0.04(+1.73%)
Feb 17, 2009 2.309 2.313 2.252 2.267 12,915,399 -0.30(-11.53%)
Feb 13, 2009 2.594 2.631 2.558 2.562 21,410,236 -0.08(-2.96%)
Feb 12, 2009 2.576 2.644 2.523 2.640 22,339,240 +0.00(+0.14%)
Feb 11, 2009 2.719 2.726 2.588 2.637 27,296,618 +0.04(+1.37%)
Feb 10, 2009 2.797 2.832 2.587 2.601 25,001,914 -0.18(-6.40%)
Feb 09, 2009 2.793 2.825 2.768 2.779 19,475,866 -0.01(-0.51%)
Feb 06, 2009 2.800 2.822 2.751 2.793 26,608,846 +0.04(+1.29%)
Feb 05, 2009 2.676 2.804 2.612 2.758 36,619,164 +0.01(+0.39%)
Feb 04, 2009 2.747 2.836 2.679 2.747 16,932,496 -0.04(-1.53%)
Feb 03, 2009 2.722 2.815 2.690 2.790 13,109,626 +0.10(+3.70%)
Feb 02, 2009 2.640 2.715 2.633 2.690 35,475,340 -0.10(-3.57%)
Jan 30, 2009 2.832 2.847 2.751 2.790 0 +0.11(+4.12%)
Jan 29, 2009 2.868 2.889 2.651 2.679 62,753,384 -0.27(-9.17%)
Jan 28, 2009 2.900 3.028 2.864 2.950 27,511,464 +0.27(+10.24%)
Jan 27, 2009 2.619 2.701 2.598 2.676 15,031,222 +0.11(+4.16%)
Jan 26, 2009 2.601 2.672 2.501 2.569 18,113,726 +0.11(+4.64%)
Jan 23, 2009 2.388 2.512 2.345 2.455 26,188,594 -0.03(-1.15%)
Jan 22, 2009 2.462 2.526 2.413 2.484 13,491,162 -0.07(-2.79%)
Jan 21, 2009 2.491 2.562 2.423 2.555 32,499,064 +0.16(+6.85%)
Jan 20, 2009 2.569 2.598 2.381 2.391 62,882,856 -0.47(-16.42%)
Jan 16, 2009 3.000 3.007 2.783 2.861 16,455,365 -0.04(-1.23%)
Jan 15, 2009 2.872 2.975 2.768 2.896 17,773,960 +0.07(+2.52%)
Jan 14, 2009 2.875 2.886 2.790 2.825 11,531,424 -0.26(-8.42%)
Jan 13, 2009 3.067 3.110 3.039 3.085 9,230,642 -0.10(-3.24%)
Jan 12, 2009 3.291 3.313 3.152 3.188 10,612,430 -0.12(-3.66%)
Jan 09, 2009 3.384 3.384 3.277 3.309 6,183,526 -0.12(-3.63%)
Jan 08, 2009 3.402 3.441 3.370 3.434 4,087,870 +0.00(+0.10%)
Jan 07, 2009 3.444 3.480 3.402 3.430 4,291,284 -0.08(-2.23%)
Jan 06, 2009 3.473 3.533 3.416 3.508 7,809,018 +0.03(+0.92%)
Jan 05, 2009 3.420 3.487 3.402 3.476 5,440,262 -0.02(-0.51%)
Jan 02, 2009 3.402 3.519 3.388 3.494 0 +0.12(+3.48%)
Jan 01, 2009 3.590 3.590 3.334 3.377 0 +0.00(+0.00%)
Dec 31, 2008 3.590 3.590 3.334 3.377 9,800,596 -0.02(-0.73%)
Dec 30, 2008 3.309 3.416 3.309 3.402 5,020,432 +0.11(+3.46%)
Dec 29, 2008 3.316 3.345 3.263 3.288 4,254,837 -0.05(-1.39%)
Dec 26, 2008 3.153 3.334 3.153 3.334 2,918,638 +0.04(+1.19%)
Dec 24, 2008 3.309 3.409 3.274 3.295 2,154,285 -0.01(-0.32%)
Dec 23, 2008 3.309 3.345 3.267 3.306 5,736,175 +0.02(+0.65%)
Dec 22, 2008 3.316 3.345 3.252 3.284 6,960,127 -0.06(-1.70%)
Dec 19, 2008 3.320 3.366 3.299 3.341 4,611,434 +0.02(+0.75%)
Dec 18, 2008 3.434 3.480 3.291 3.316 7,212,685 -0.11(-3.22%)
Dec 17, 2008 3.355 3.498 3.345 3.427 12,048,033 -0.04(-1.03%)
Dec 16, 2008 3.195 3.498 3.181 3.462 12,292,976 +0.31(+9.82%)
Dec 15, 2008 3.128 3.195 3.103 3.153 12,128,816 -0.01(-0.34%)
Dec 12, 2008 2.964 3.163 2.936 3.163 8,038,458 +0.02(+0.79%)
Dec 11, 2008 3.185 3.245 3.103 3.138 9,957,031 -0.01(-0.45%)
Dec 10, 2008 3.099 3.163 3.081 3.153 7,075,578 +0.07(+2.43%)
Dec 09, 2008 3.028 3.153 2.996 3.078 12,316,650 -0.07(-2.37%)
Dec 08, 2008 2.953 3.206 2.947 3.153 9,405,428 +0.29(+10.06%)
Dec 05, 2008 2.754 2.882 2.719 2.864 0 +0.09(+3.34%)
Dec 04, 2008 2.857 2.864 2.715 2.772 5,866,580 -0.08(-2.87%)
Dec 03, 2008 2.779 2.886 2.722 2.854 11,386,448 +0.02(+0.75%)
Dec 02, 2008 2.786 2.932 2.726 2.832 13,266,673 +0.17(+6.42%)
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.