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 29, 2013 5.494 5.506 5.446 5.464 8,960,757 +0.03(+0.56%)
Nov 27, 2013 5.415 5.451 5.402 5.433 10,469,126 +0.09(+1.60%)
Nov 26, 2013 5.329 5.376 5.323 5.347 11,481,076 +0.02(+0.34%)
Nov 25, 2013 5.341 5.354 5.311 5.329 5,798,826 -0.03(-0.57%)
Nov 22, 2013 5.329 5.372 5.317 5.360 7,220,664 +0.09(+1.74%)
Nov 21, 2013 5.268 5.286 5.244 5.268 5,307,959 +0.08(+1.53%)
Nov 20, 2013 5.274 5.311 5.167 5.189 7,415,620 -0.09(-1.74%)
Nov 19, 2013 5.299 5.324 5.256 5.280 6,958,628 -0.07(-1.37%)
Nov 18, 2013 5.372 5.390 5.335 5.354 8,395,857 +0.07(+1.27%)
Nov 15, 2013 5.280 5.292 5.250 5.286 6,030,923 +0.03(+0.58%)
Nov 14, 2013 5.207 5.286 5.176 5.256 12,148,088 -0.01(-0.23%)
Nov 13, 2013 5.213 5.280 5.207 5.268 11,134,354 -0.01(-0.12%)
Nov 12, 2013 5.292 5.323 5.256 5.274 3,923,301 -0.04(-0.80%)
Nov 11, 2013 5.305 5.329 5.211 5.317 4,334,794 +0.05(+0.93%)
Nov 08, 2013 5.225 5.268 5.201 5.268 7,931,234 +0.01(+0.23%)
Nov 07, 2013 5.421 5.457 5.256 5.256 11,137,998 -0.15(-2.72%)
Nov 06, 2013 5.384 5.427 5.357 5.402 4,605,937 +0.08(+1.49%)
Nov 05, 2013 5.305 5.341 5.250 5.323 8,279,705 -0.11(-2.02%)
Nov 04, 2013 5.402 5.433 5.384 5.433 7,217,359 +0.04(+0.68%)
Nov 01, 2013 5.415 5.427 5.335 5.396 6,778,191 -0.05(-0.90%)
Oct 31, 2013 5.433 5.482 5.378 5.445 8,288,896 +0.06(+1.14%)
Oct 30, 2013 5.427 5.445 5.366 5.384 6,408,400 -0.07(-1.23%)
Oct 29, 2013 5.451 5.470 5.427 5.451 8,150,221 +0.07(+1.25%)
Oct 28, 2013 5.396 5.402 5.292 5.384 18,485,408 -0.10(-1.78%)
Oct 25, 2013 5.500 5.512 5.464 5.482 15,654,977 -0.06(-0.99%)
Oct 24, 2013 5.549 5.622 5.506 5.537 19,043,424 +0.04(+0.78%)
Oct 23, 2013 5.519 5.543 5.457 5.494 22,316,086 -0.18(-3.12%)
Oct 22, 2013 5.647 5.696 5.641 5.671 8,308,440 +0.04(+0.65%)
Oct 21, 2013 5.647 5.677 5.622 5.635 8,627,111 -0.04(-0.75%)
Oct 18, 2013 5.665 5.677 5.647 5.677 8,628,026 +0.01(+0.22%)
Oct 17, 2013 5.543 5.677 5.531 5.665 15,736,930 +0.11(+2.04%)
Oct 16, 2013 5.500 5.555 5.494 5.552 14,815,669 +0.14(+2.66%)
Oct 15, 2013 5.366 5.427 5.354 5.409 9,446,029 +0.05(+0.91%)
Oct 14, 2013 5.299 5.381 5.286 5.360 7,615,085 +0.08(+1.50%)
Oct 11, 2013 5.299 5.323 5.262 5.280 14,311,096 -0.07(-1.26%)
Oct 10, 2013 5.305 5.393 5.302 5.347 17,738,510 +0.34(+6.89%)
Oct 09, 2013 4.985 5.043 4.968 5.003 9,721,021 +0.09(+1.89%)
Oct 08, 2013 4.991 5.000 4.910 4.910 9,702,456 -0.09(-1.86%)
Oct 07, 2013 4.980 5.026 4.962 5.003 7,117,278 -0.03(-0.58%)
Oct 04, 2013 4.950 5.038 4.939 5.032 13,771,693 +0.17(+3.46%)
Oct 03, 2013 4.869 4.887 4.846 4.863 9,014,090 -0.06(-1.18%)
Oct 02, 2013 4.881 4.927 4.852 4.921 9,465,302 +0.09(+1.93%)
Oct 01, 2013 4.805 4.852 4.794 4.828 9,578,748 +0.08(+1.71%)
Sep 30, 2013 4.701 4.770 4.695 4.747 8,485,648 -0.02(-0.49%)
Sep 27, 2013 4.770 4.794 4.753 4.770 7,268,120 +0.01(+0.12%)
Sep 26, 2013 4.770 4.794 4.741 4.765 6,633,755 +0.01(+0.24%)
Sep 25, 2013 4.712 4.770 4.705 4.753 13,265,772 +0.06(+1.36%)
Sep 24, 2013 4.672 4.721 4.660 4.689 10,672,047 +0.05(+1.13%)
Sep 23, 2013 4.660 4.666 4.602 4.637 8,690,161 -0.01(-0.13%)
Sep 20, 2013 4.672 4.701 4.637 4.643 8,178,291 -0.03(-0.62%)
Sep 19, 2013 4.689 4.701 4.637 4.672 15,103,220 -0.06(-1.35%)
Sep 18, 2013 4.555 4.736 4.533 4.736 20,908,296 +0.25(+5.57%)
Sep 17, 2013 4.468 4.497 4.474 4.486 6,733,338 +0.02(+0.39%)
Sep 16, 2013 4.497 4.503 4.462 4.468 7,300,606 +0.02(+0.39%)
Sep 13, 2013 4.445 4.462 4.416 4.451 6,587,882 +0.01(+0.13%)
Sep 12, 2013 4.468 4.491 4.439 4.445 7,229,392 +0.00(+0.00%)
Sep 11, 2013 4.422 4.451 4.404 4.445 6,829,960 +0.06(+1.32%)
Sep 10, 2013 4.381 4.404 4.364 4.387 16,148,696 +0.08(+1.75%)
Sep 09, 2013 4.271 4.329 4.271 4.311 10,090,702 +0.07(+1.64%)
Sep 06, 2013 4.265 4.271 4.201 4.242 8,406,115 +0.04(+0.97%)
Sep 05, 2013 4.189 4.230 4.172 4.201 9,058,281 +0.02(+0.56%)
Sep 04, 2013 4.154 4.218 4.143 4.178 15,595,204 -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.