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 30, 2009 6.118 6.200 6.072 6.157 7,772,057 +0.01(+0.17%)
Nov 27, 2009 6.058 6.211 6.054 6.147 4,871,061 -0.20(-3.14%)
Nov 25, 2009 6.318 6.353 6.271 6.346 6,116,748 +0.06(+1.02%)
Nov 24, 2009 6.275 6.285 6.221 6.282 6,779,025 +0.03(+0.46%)
Nov 23, 2009 6.253 6.296 6.221 6.253 6,506,877 +0.21(+3.54%)
Nov 20, 2009 6.068 6.107 6.033 6.040 11,486,886 -0.15(-2.47%)
Nov 19, 2009 6.214 6.218 6.111 6.193 4,319,468 -0.09(-1.42%)
Nov 18, 2009 6.293 6.307 6.221 6.282 3,832,274 +0.04(+0.63%)
Nov 17, 2009 6.207 6.246 6.145 6.243 3,656,685 -0.00(-0.06%)
Nov 16, 2009 6.243 6.321 6.229 6.246 7,450,273 +0.07(+1.15%)
Nov 13, 2009 6.122 6.207 6.065 6.175 5,721,321 +0.08(+1.34%)
Nov 12, 2009 6.161 6.197 6.061 6.093 6,913,152 -0.04(-0.64%)
Nov 11, 2009 6.150 6.197 6.104 6.132 6,252,825 +0.02(+0.35%)
Nov 10, 2009 6.058 6.122 6.033 6.111 5,960,661 +0.00(+0.00%)
Nov 09, 2009 6.026 6.125 6.004 6.111 8,963,816 +0.16(+2.69%)
Nov 06, 2009 5.823 5.976 5.801 5.951 11,565,800 +0.07(+1.21%)
Nov 05, 2009 5.841 5.958 5.816 5.880 10,782,675 +0.16(+2.74%)
Nov 04, 2009 5.737 5.819 5.700 5.723 7,444,455 +0.06(+1.13%)
Nov 03, 2009 5.559 5.688 5.545 5.659 8,388,953 -0.12(-2.15%)
Nov 02, 2009 5.734 5.898 5.677 5.784 12,651,444 +0.07(+1.18%)
Oct 30, 2009 5.908 5.947 5.698 5.716 13,786,757 -0.31(-5.08%)
Oct 29, 2009 5.887 6.051 5.876 6.022 9,208,798 +0.34(+5.95%)
Oct 28, 2009 5.773 5.816 5.670 5.684 14,748,882 -0.17(-2.98%)
Oct 27, 2009 5.969 6.008 5.851 5.858 10,907,679 -0.09(-1.44%)
Oct 26, 2009 6.122 6.182 5.929 5.944 9,581,301 -0.15(-2.40%)
Oct 23, 2009 6.115 6.126 6.055 6.090 9,305,571 -0.15(-2.34%)
Oct 22, 2009 6.118 6.261 6.072 6.236 6,565,809 +0.14(+2.22%)
Oct 21, 2009 6.072 6.243 6.061 6.100 10,592,037 -0.01(-0.17%)
Oct 20, 2009 6.054 6.111 6.051 6.111 13,537,288 -0.07(-1.21%)
Oct 19, 2009 6.093 6.204 6.040 6.186 10,780,194 +0.25(+4.20%)
Oct 16, 2009 5.944 5.983 5.890 5.937 11,039,966 -0.14(-2.23%)
Oct 15, 2009 6.008 6.083 6.008 6.072 7,767,225 +0.09(+1.43%)
Oct 14, 2009 5.901 5.997 5.873 5.987 12,917,740 +0.31(+5.52%)
Oct 13, 2009 5.716 5.730 5.641 5.673 9,373,913 -0.09(-1.54%)
Oct 12, 2009 5.860 5.869 5.759 5.762 14,260,065 +0.04(+0.62%)
Oct 09, 2009 5.759 5.794 5.702 5.727 26,303,328 -0.07(-1.29%)
Oct 08, 2009 5.833 5.844 5.784 5.801 37,850,620 +0.04(+0.62%)
Oct 07, 2009 5.773 5.830 5.698 5.766 13,694,370 -0.07(-1.28%)
Oct 06, 2009 5.794 5.900 5.791 5.841 16,701,576 +0.17(+3.01%)
Oct 05, 2009 5.520 5.681 5.499 5.670 7,403,906 +0.25(+4.66%)
Oct 02, 2009 5.396 5.470 5.378 5.417 13,273,093 -0.06(-1.04%)
Oct 01, 2009 5.698 5.698 5.474 5.474 8,821,656 -0.27(-4.77%)
Sep 30, 2009 5.826 5.837 5.695 5.748 8,074,165 -0.03(-0.55%)
Sep 29, 2009 5.812 5.844 5.752 5.780 5,414,437 -0.09(-1.58%)
Sep 28, 2009 5.752 5.890 5.752 5.873 3,818,566 +0.13(+2.29%)
Sep 25, 2009 5.695 5.780 5.680 5.741 5,209,582 -0.02(-0.37%)
Sep 24, 2009 5.922 5.944 5.702 5.762 5,809,774 -0.09(-1.46%)
Sep 23, 2009 5.894 5.980 5.841 5.848 7,497,411 -0.02(-0.42%)
Sep 22, 2009 5.869 5.887 5.830 5.873 7,477,836 +0.12(+2.17%)
Sep 21, 2009 5.691 5.777 5.680 5.748 6,786,766 -0.09(-1.46%)
Sep 18, 2009 5.826 5.862 5.784 5.833 7,838,829 +0.12(+2.12%)
Sep 17, 2009 5.705 5.784 5.677 5.712 6,099,980 -0.03(-0.48%)
Sep 16, 2009 5.752 5.809 5.721 5.740 7,995,357 +0.08(+1.43%)
Sep 15, 2009 5.588 5.677 5.556 5.659 5,923,902 +0.08(+1.40%)
Sep 14, 2009 5.474 5.591 5.467 5.581 7,004,548 +0.04(+0.71%)
Sep 11, 2009 5.595 5.620 5.488 5.542 7,318,962 +0.01(+0.13%)
Sep 10, 2009 5.431 5.563 5.403 5.534 10,823,052 -0.01(-0.26%)
Sep 09, 2009 5.545 5.588 5.513 5.549 6,101,666 +0.02(+0.32%)
Sep 08, 2009 5.545 5.567 5.502 5.531 5,689,226 -0.01(-0.13%)
Sep 04, 2009 5.342 5.577 5.324 5.538 6,813,309 +0.26(+4.92%)
Sep 03, 2009 5.303 5.324 5.214 5.278 6,594,468 +0.14(+2.70%)
Sep 02, 2009 5.122 5.189 5.082 5.139 8,307,644 -0.13(-2.43%)
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.