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

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2013 5.493 5.505 5.444 5.462 8,962,917 +0.03(+0.56%)
Nov 27, 2013 5.413 5.450 5.401 5.432 10,471,649 +0.09(+1.60%)
Nov 26, 2013 5.328 5.375 5.322 5.346 11,483,843 +0.02(+0.34%)
Nov 25, 2013 5.340 5.352 5.309 5.328 5,800,224 -0.03(-0.57%)
Nov 22, 2013 5.328 5.371 5.316 5.358 7,222,405 +0.09(+1.74%)
Nov 21, 2013 5.267 5.285 5.242 5.267 5,309,239 +0.08(+1.53%)
Nov 20, 2013 5.273 5.309 5.166 5.187 7,417,407 -0.09(-1.74%)
Nov 19, 2013 5.297 5.322 5.254 5.279 6,960,305 -0.07(-1.37%)
Nov 18, 2013 5.371 5.389 5.334 5.352 8,397,881 +0.07(+1.27%)
Nov 15, 2013 5.279 5.291 5.248 5.285 6,032,377 +0.03(+0.58%)
Nov 14, 2013 5.206 5.285 5.175 5.254 12,151,016 -0.01(-0.23%)
Nov 13, 2013 5.212 5.279 5.206 5.267 11,137,038 -0.01(-0.12%)
Nov 12, 2013 5.291 5.322 5.254 5.273 3,924,247 -0.04(-0.80%)
Nov 11, 2013 5.303 5.328 5.210 5.316 4,335,839 +0.05(+0.93%)
Nov 08, 2013 5.224 5.267 5.199 5.267 7,933,146 +0.01(+0.23%)
Nov 07, 2013 5.419 5.456 5.254 5.254 11,140,683 -0.15(-2.71%)
Nov 06, 2013 5.383 5.426 5.355 5.401 4,607,047 +0.08(+1.49%)
Nov 05, 2013 5.303 5.340 5.248 5.322 8,281,701 -0.11(-2.02%)
Nov 04, 2013 5.401 5.432 5.383 5.432 7,219,098 +0.04(+0.68%)
Nov 01, 2013 5.413 5.426 5.334 5.395 6,779,825 -0.05(-0.90%)
Oct 31, 2013 5.432 5.481 5.377 5.444 8,290,894 +0.06(+1.14%)
Oct 30, 2013 5.426 5.444 5.364 5.383 6,409,945 -0.07(-1.23%)
Oct 29, 2013 5.450 5.468 5.426 5.450 8,152,186 +0.07(+1.25%)
Oct 28, 2013 5.395 5.401 5.291 5.383 18,489,864 -0.10(-1.78%)
Oct 25, 2013 5.499 5.511 5.462 5.481 15,658,751 -0.05(-0.99%)
Oct 24, 2013 5.548 5.621 5.505 5.536 19,048,016 +0.04(+0.78%)
Oct 23, 2013 5.517 5.542 5.456 5.493 22,321,466 -0.18(-3.13%)
Oct 22, 2013 5.646 5.694 5.639 5.670 8,310,443 +0.04(+0.65%)
Oct 21, 2013 5.646 5.676 5.621 5.633 8,629,191 -0.04(-0.75%)
Oct 18, 2013 5.664 5.676 5.646 5.676 8,630,105 +0.01(+0.22%)
Oct 17, 2013 5.542 5.676 5.529 5.664 15,740,724 +0.11(+2.04%)
Oct 16, 2013 5.499 5.554 5.493 5.551 14,819,241 +0.14(+2.66%)
Oct 15, 2013 5.364 5.426 5.352 5.407 9,448,306 +0.05(+0.91%)
Oct 14, 2013 5.297 5.380 5.285 5.358 7,616,921 +0.08(+1.50%)
Oct 11, 2013 5.297 5.322 5.261 5.279 14,314,546 -0.07(-1.26%)
Oct 10, 2013 5.303 5.392 5.300 5.346 17,742,786 +0.34(+6.89%)
Oct 09, 2013 4.984 5.042 4.967 5.002 9,723,364 +0.09(+1.89%)
Oct 08, 2013 4.990 4.999 4.909 4.909 9,704,795 -0.09(-1.86%)
Oct 07, 2013 4.978 5.025 4.961 5.002 7,118,993 -0.03(-0.58%)
Oct 04, 2013 4.949 5.036 4.938 5.031 13,775,012 +0.17(+3.46%)
Oct 03, 2013 4.868 4.885 4.845 4.862 9,016,263 -0.06(-1.18%)
Oct 02, 2013 4.880 4.926 4.851 4.920 9,467,583 +0.09(+1.93%)
Oct 01, 2013 4.804 4.851 4.792 4.827 9,581,057 +0.08(+1.71%)
Sep 30, 2013 4.700 4.769 4.694 4.746 8,487,693 -0.02(-0.49%)
Sep 27, 2013 4.769 4.792 4.752 4.769 7,269,872 +0.01(+0.12%)
Sep 26, 2013 4.769 4.792 4.740 4.763 6,635,354 +0.01(+0.24%)
Sep 25, 2013 4.711 4.769 4.704 4.752 13,268,970 +0.06(+1.36%)
Sep 24, 2013 4.670 4.720 4.659 4.688 10,674,620 +0.05(+1.13%)
Sep 23, 2013 4.659 4.665 4.601 4.636 8,692,255 -0.01(-0.13%)
Sep 20, 2013 4.670 4.700 4.636 4.641 8,180,262 -0.03(-0.62%)
Sep 19, 2013 4.688 4.700 4.636 4.670 15,106,861 -0.06(-1.35%)
Sep 18, 2013 4.554 4.734 4.532 4.734 20,913,336 +0.25(+5.57%)
Sep 17, 2013 4.467 4.496 4.473 4.485 6,734,961 +0.02(+0.39%)
Sep 16, 2013 4.496 4.502 4.461 4.467 7,302,366 +0.02(+0.39%)
Sep 13, 2013 4.444 4.461 4.415 4.450 6,589,470 +0.01(+0.13%)
Sep 12, 2013 4.467 4.490 4.438 4.444 7,231,134 +0.00(+0.00%)
Sep 11, 2013 4.421 4.450 4.403 4.444 6,831,607 +0.06(+1.32%)
Sep 10, 2013 4.380 4.403 4.363 4.386 16,152,588 +0.08(+1.75%)
Sep 09, 2013 4.270 4.328 4.270 4.310 10,093,134 +0.07(+1.64%)
Sep 06, 2013 4.264 4.270 4.200 4.241 8,408,141 +0.04(+0.97%)
Sep 05, 2013 4.188 4.229 4.171 4.200 9,060,464 +0.02(+0.56%)
Sep 04, 2013 4.153 4.217 4.142 4.177 15,598,963 -0.02(-0.55%)
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.