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, 2013 5.543 5.593 5.487 5.556 8,124,304 +0.06(+1.14%)
Oct 30, 2013 5.537 5.556 5.474 5.493 6,281,149 -0.07(-1.23%)
Oct 29, 2013 5.562 5.580 5.537 5.562 7,988,383 +0.07(+1.25%)
Oct 28, 2013 5.506 5.512 5.400 5.493 18,118,346 -0.10(-1.78%)
Oct 25, 2013 5.612 5.624 5.574 5.593 15,344,118 -0.06(-0.99%)
Oct 24, 2013 5.662 5.736 5.618 5.649 18,665,280 +0.04(+0.78%)
Oct 23, 2013 5.630 5.655 5.568 5.605 21,872,956 -0.18(-3.13%)
Oct 22, 2013 5.761 5.811 5.755 5.786 8,143,460 +0.04(+0.65%)
Oct 21, 2013 5.761 5.792 5.736 5.749 8,455,803 -0.04(-0.75%)
Oct 18, 2013 5.780 5.792 5.761 5.792 8,456,699 +0.01(+0.22%)
Oct 17, 2013 5.655 5.792 5.643 5.780 15,424,443 +0.12(+2.04%)
Oct 16, 2013 5.612 5.668 5.605 5.665 14,521,475 +0.15(+2.66%)
Oct 15, 2013 5.474 5.537 5.462 5.518 9,258,460 +0.05(+0.91%)
Oct 14, 2013 5.406 5.490 5.393 5.468 7,463,873 +0.08(+1.50%)
Oct 11, 2013 5.406 5.431 5.368 5.387 14,026,922 -0.07(-1.26%)
Oct 10, 2013 5.412 5.503 5.409 5.456 17,386,276 +0.35(+6.89%)
Oct 09, 2013 5.086 5.146 5.069 5.104 9,527,991 +0.09(+1.89%)
Oct 08, 2013 5.092 5.101 5.009 5.009 9,509,795 -0.09(-1.86%)
Oct 07, 2013 5.080 5.128 5.063 5.104 6,975,950 -0.03(-0.58%)
Oct 04, 2013 5.051 5.140 5.039 5.134 13,498,229 +0.17(+3.46%)
Oct 03, 2013 4.968 4.986 4.944 4.962 8,835,098 -0.06(-1.18%)
Oct 02, 2013 4.980 5.027 4.950 5.021 9,277,350 +0.09(+1.93%)
Oct 01, 2013 4.903 4.950 4.891 4.926 9,388,543 +0.08(+1.71%)
Sep 30, 2013 4.796 4.867 4.790 4.843 8,317,149 -0.02(-0.49%)
Sep 27, 2013 4.867 4.891 4.849 4.867 7,123,797 +0.01(+0.12%)
Sep 26, 2013 4.867 4.891 4.837 4.861 6,502,029 +0.01(+0.24%)
Sep 25, 2013 4.808 4.867 4.801 4.849 13,002,355 +0.07(+1.36%)
Sep 24, 2013 4.766 4.817 4.754 4.784 10,460,133 +0.05(+1.13%)
Sep 23, 2013 4.754 4.760 4.695 4.731 8,517,601 -0.01(-0.12%)
Sep 20, 2013 4.766 4.796 4.731 4.737 8,015,895 -0.03(-0.62%)
Sep 19, 2013 4.784 4.796 4.731 4.766 14,803,317 -0.07(-1.35%)
Sep 18, 2013 4.648 4.831 4.625 4.831 20,493,122 +0.25(+5.57%)
Sep 17, 2013 4.559 4.588 4.565 4.577 6,599,634 +0.02(+0.39%)
Sep 16, 2013 4.588 4.594 4.553 4.559 7,155,639 +0.02(+0.39%)
Sep 13, 2013 4.535 4.553 4.505 4.541 6,457,067 +0.01(+0.13%)
Sep 12, 2013 4.559 4.582 4.529 4.535 7,085,838 +0.00(+0.00%)
Sep 11, 2013 4.511 4.541 4.494 4.535 6,694,338 +0.06(+1.32%)
Sep 10, 2013 4.470 4.494 4.452 4.476 15,828,032 +0.08(+1.75%)
Sep 09, 2013 4.357 4.416 4.357 4.399 9,890,332 +0.07(+1.64%)
Sep 06, 2013 4.351 4.357 4.286 4.328 8,239,195 +0.04(+0.97%)
Sep 05, 2013 4.274 4.316 4.256 4.286 8,878,411 +0.02(+0.56%)
Sep 04, 2013 4.239 4.304 4.227 4.262 15,285,531 -0.02(-0.55%)
Sep 03, 2013 4.274 4.298 4.239 4.286 12,059,933 +0.07(+1.69%)
Aug 30, 2013 4.250 4.256 4.191 4.215 12,708,965 -0.07(-1.52%)
Aug 29, 2013 4.256 4.298 4.245 4.280 6,056,992 -0.01(-0.14%)
Aug 28, 2013 4.245 4.322 4.227 4.286 8,911,712 -0.01(-0.14%)
Aug 27, 2013 4.328 4.369 4.280 4.292 15,019,168 -0.17(-3.72%)
Aug 26, 2013 4.482 4.488 4.452 4.458 6,774,950 -0.06(-1.31%)
Aug 23, 2013 4.517 4.529 4.488 4.517 5,699,653 +0.05(+1.20%)
Aug 22, 2013 4.452 4.476 4.440 4.464 5,539,314 +0.09(+2.17%)
Aug 21, 2013 4.381 4.422 4.354 4.369 5,770,661 -0.05(-1.21%)
Aug 20, 2013 4.405 4.446 4.351 4.422 10,898,324 -0.05(-1.19%)
Aug 19, 2013 4.535 4.535 4.452 4.476 9,437,832 -0.14(-2.96%)
Aug 16, 2013 4.588 4.630 4.577 4.612 16,196,506 +0.10(+2.23%)
Aug 15, 2013 4.482 4.511 4.416 4.511 13,985,052 -0.05(-1.04%)
Aug 14, 2013 4.505 4.571 4.493 4.559 11,857,772 +0.06(+1.32%)
Aug 13, 2013 4.482 4.517 4.452 4.499 6,734,401 +0.02(+0.40%)
Aug 12, 2013 4.458 4.494 4.452 4.482 6,241,395 -0.02(-0.40%)
Aug 09, 2013 4.499 4.541 4.494 4.499 8,714,156 -0.01(-0.26%)
Aug 08, 2013 4.452 4.529 4.440 4.511 13,274,954 +0.09(+2.15%)
Aug 07, 2013 4.363 4.446 4.351 4.416 8,277,658 +0.05(+1.22%)
Aug 06, 2013 4.369 4.375 4.304 4.363 6,213,916 +0.00(+0.00%)
Aug 05, 2013 4.345 4.363 4.328 4.363 5,419,280 -0.01(-0.14%)
Aug 02, 2013 4.333 4.381 4.328 4.369 6,909,787 +0.00(+0.00%)
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.