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

Banco Santander ADR (NY: SAN )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 3.660 3.664 3.552 3.564 8,998,911 -0.19(-4.99%)
Oct 28, 2011 3.768 3.789 3.735 3.752 9,326,676 -0.08(-2.07%)
Oct 27, 2011 3.772 3.883 3.735 3.831 22,208,194 +0.33(+9.52%)
Oct 26, 2011 3.518 3.527 3.391 3.498 8,748,764 +0.02(+0.60%)
Oct 25, 2011 3.498 3.523 3.456 3.477 13,124,594 -0.05(-1.53%)
Oct 24, 2011 3.464 3.548 3.464 3.531 14,243,718 +0.06(+1.68%)
Oct 21, 2011 3.460 3.506 3.439 3.473 7,655,291 +0.09(+2.58%)
Oct 20, 2011 3.443 3.448 3.269 3.385 13,348,923 -0.04(-1.22%)
Oct 19, 2011 3.531 3.535 3.423 3.427 9,569,481 -0.15(-4.30%)
Oct 18, 2011 3.419 3.589 3.377 3.581 30,662,892 +0.18(+5.26%)
Oct 17, 2011 3.531 3.539 3.402 3.402 9,831,393 -0.11(-3.20%)
Oct 14, 2011 3.539 3.548 3.460 3.514 6,857,892 -0.01(-0.24%)
Oct 13, 2011 3.464 3.539 3.394 3.523 21,350,690 +0.02(+0.48%)
Oct 12, 2011 3.560 3.577 3.502 3.506 33,057,288 -0.05(-1.52%)
Oct 11, 2011 3.527 3.560 3.498 3.560 8,404,247 -0.05(-1.27%)
Oct 10, 2011 3.560 3.606 3.541 3.606 12,868,165 +0.07(+2.12%)
Oct 07, 2011 3.568 3.581 3.468 3.531 9,691,397 +0.00(+0.12%)
Oct 06, 2011 3.502 3.535 3.477 3.527 13,746,823 +0.10(+2.79%)
Oct 05, 2011 3.327 3.443 3.306 3.431 16,161,351 -0.03(-0.96%)
Oct 04, 2011 3.169 3.464 3.140 3.464 48,531,728 +0.27(+8.33%)
Oct 03, 2011 3.310 3.335 3.185 3.198 15,612,134 -0.15(-4.48%)
Sep 30, 2011 3.419 3.489 3.348 3.348 21,564,014 -0.15(-4.40%)
Sep 29, 2011 3.539 3.552 3.435 3.502 16,898,402 +0.21(+6.32%)
Sep 28, 2011 3.493 3.548 3.281 3.294 38,726,452 -0.11(-3.18%)
Sep 27, 2011 3.477 3.531 3.385 3.402 18,831,380 +0.02(+0.74%)
Sep 26, 2011 3.294 3.387 3.202 3.377 17,250,972 +0.09(+2.66%)
Sep 23, 2011 3.077 3.289 3.069 3.289 15,410,599 +0.22(+7.05%)
Sep 22, 2011 3.073 3.121 3.027 3.073 17,201,776 -0.08(-2.64%)
Sep 21, 2011 3.323 3.344 3.156 3.156 10,213,543 -0.15(-4.65%)
Sep 20, 2011 3.327 3.373 3.273 3.310 10,096,905 -0.01(-0.38%)
Sep 19, 2011 3.298 3.360 3.252 3.323 13,684,791 -0.08(-2.45%)
Sep 16, 2011 3.460 3.477 3.348 3.406 14,423,024 -0.03(-0.85%)
Sep 15, 2011 3.435 3.473 3.369 3.435 21,582,392 +0.16(+4.96%)
Sep 14, 2011 3.194 3.310 3.106 3.273 21,649,226 +0.10(+3.29%)
Sep 13, 2011 3.077 3.187 3.044 3.169 20,758,216 +0.05(+1.47%)
Sep 12, 2011 3.040 3.140 2.977 3.123 40,552,432 -0.15(-4.70%)
Sep 09, 2011 3.206 3.289 3.156 3.277 28,254,186 -0.12(-3.44%)
Sep 08, 2011 3.435 3.468 3.344 3.394 18,262,608 -0.06(-1.81%)
Sep 07, 2011 3.323 3.552 3.302 3.456 24,724,024 +0.01(+0.36%)
Sep 06, 2011 3.306 3.456 3.264 3.443 20,762,644 -0.13(-3.61%)
Sep 02, 2011 3.614 3.643 3.556 3.573 16,157,624 -0.20(-5.19%)
Sep 01, 2011 3.731 3.831 3.727 3.768 12,065,100 -0.10(-2.48%)
Aug 31, 2011 3.764 3.868 3.752 3.864 13,422,929 +0.17(+4.62%)
Aug 30, 2011 3.702 3.731 3.643 3.693 11,181,662 -0.07(-1.99%)
Aug 29, 2011 3.727 3.768 3.697 3.768 10,252,754 +0.11(+2.96%)
Aug 26, 2011 3.568 3.668 3.510 3.660 14,736,418 +0.00(+0.00%)
Aug 25, 2011 3.727 3.760 3.581 3.660 18,911,318 -0.05(-1.46%)
Aug 24, 2011 3.672 3.735 3.652 3.714 8,807,282 -0.08(-2.09%)
Aug 23, 2011 3.656 3.793 3.610 3.793 12,816,983 +0.17(+4.83%)
Aug 22, 2011 3.710 3.714 3.614 3.618 9,958,859 -0.01(-0.34%)
Aug 19, 2011 3.639 3.693 3.598 3.631 15,643,877 -0.15(-4.07%)
Aug 18, 2011 3.710 3.797 3.585 3.785 24,203,348 -0.08(-2.15%)
Aug 17, 2011 3.910 3.993 3.860 3.868 21,684,432 +0.02(+0.65%)
Aug 16, 2011 3.806 3.947 3.785 3.843 13,620,862 -0.07(-1.70%)
Aug 15, 2011 3.827 3.951 3.793 3.910 10,177,843 +0.16(+4.33%)
Aug 12, 2011 3.710 3.847 3.672 3.747 20,358,236 +0.12(+3.21%)
Aug 11, 2011 3.331 3.681 3.331 3.631 37,446,700 +0.17(+4.93%)
Aug 10, 2011 3.589 3.593 3.377 3.460 43,203,340 -0.36(-9.48%)
Aug 09, 2011 3.829 3.827 3.506 3.822 56,005,720 +0.22(+6.13%)
Aug 08, 2011 3.829 3.868 3.579 3.602 68,569,352 -0.31(-7.88%)
Aug 05, 2011 3.839 4.014 3.710 3.910 79,929,840 +0.25(+6.70%)
Aug 04, 2011 3.885 3.893 3.664 3.664 56,726,212 -0.35(-8.81%)
Aug 03, 2011 4.072 4.072 3.910 4.018 41,570,212 +0.07(+1.69%)
Aug 02, 2011 4.047 4.085 3.943 3.951 42,128,152 -0.16(-3.85%)
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.