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: 4:10 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 (%)
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%)
Sep 03, 2013 4.189 4.213 4.154 4.201 12,304,258 +0.07(+1.69%)
Aug 30, 2013 4.166 4.172 4.108 4.131 12,966,439 -0.06(-1.52%)
Aug 29, 2013 4.172 4.213 4.160 4.195 6,179,702 -0.01(-0.14%)
Aug 28, 2013 4.160 4.236 4.143 4.201 9,092,256 -0.01(-0.14%)
Aug 27, 2013 4.242 4.282 4.195 4.207 15,323,445 -0.16(-3.72%)
Aug 26, 2013 4.393 4.399 4.364 4.369 6,912,206 -0.06(-1.31%)
Aug 23, 2013 4.428 4.439 4.399 4.428 5,815,123 +0.05(+1.20%)
Aug 22, 2013 4.364 4.387 4.352 4.375 5,651,537 +0.09(+2.17%)
Aug 21, 2013 4.294 4.334 4.268 4.282 5,887,570 -0.05(-1.21%)
Aug 20, 2013 4.317 4.358 4.265 4.335 11,119,115 -0.05(-1.19%)
Aug 19, 2013 4.445 4.445 4.364 4.387 9,629,035 -0.13(-2.96%)
Aug 16, 2013 4.497 4.538 4.486 4.521 16,524,634 +0.10(+2.23%)
Aug 15, 2013 4.393 4.422 4.329 4.422 14,268,378 -0.05(-1.04%)
Aug 14, 2013 4.416 4.480 4.404 4.468 12,098,002 +0.06(+1.32%)
Aug 13, 2013 4.393 4.428 4.364 4.410 6,870,835 +0.02(+0.40%)
Aug 12, 2013 4.369 4.404 4.364 4.393 6,367,840 -0.02(-0.40%)
Aug 09, 2013 4.410 4.451 4.404 4.410 8,890,698 -0.01(-0.26%)
Aug 08, 2013 4.364 4.439 4.352 4.422 13,543,894 +0.09(+2.15%)
Aug 07, 2013 4.276 4.358 4.265 4.329 8,445,357 +0.05(+1.22%)
Aug 06, 2013 4.282 4.288 4.218 4.276 6,339,805 +0.00(+0.00%)
Aug 05, 2013 4.259 4.276 4.242 4.276 5,529,071 -0.01(-0.14%)
Aug 02, 2013 4.247 4.294 4.242 4.282 7,049,773 +0.00(+0.00%)
Aug 01, 2013 4.253 4.294 4.242 4.282 9,807,946 +0.03(+0.68%)
Jul 31, 2013 4.195 4.294 4.189 4.253 10,468,027 +0.03(+0.83%)
Jul 30, 2013 4.213 4.247 4.195 4.218 8,175,726 -0.02(-0.55%)
Jul 29, 2013 4.218 4.242 4.186 4.242 15,900,129 +0.01(+0.14%)
Jul 26, 2013 4.218 4.236 4.184 4.236 15,001,720 +0.04(+0.97%)
Jul 25, 2013 4.114 4.213 4.108 4.195 19,818,420 +0.13(+3.29%)
Jul 24, 2013 4.032 4.061 4.015 4.061 12,421,275 +0.09(+2.19%)
Jul 23, 2013 3.963 3.992 3.942 3.974 13,968,623 +0.09(+2.40%)
Jul 22, 2013 3.847 3.893 3.835 3.881 9,608,809 +0.05(+1.21%)
Jul 19, 2013 3.817 3.841 3.806 3.835 4,055,366 -0.01(-0.15%)
Jul 18, 2013 3.806 3.870 3.806 3.841 7,574,044 +0.06(+1.69%)
Jul 17, 2013 3.765 3.794 3.748 3.777 5,665,179 +0.04(+1.09%)
Jul 16, 2013 3.724 3.759 3.707 3.736 13,569,878 -0.02(-0.62%)
Jul 15, 2013 3.748 3.777 3.730 3.759 10,655,816 +0.01(+0.31%)
Jul 12, 2013 3.730 3.754 3.695 3.748 8,494,759 -0.06(-1.53%)
Jul 11, 2013 3.800 3.812 3.771 3.806 6,367,118 +0.07(+1.87%)
Jul 10, 2013 3.719 3.754 3.701 3.736 9,863,740 +0.10(+2.66%)
Jul 09, 2013 3.667 3.672 3.596 3.639 10,730,334 -0.02(-0.45%)
Jul 08, 2013 3.623 3.683 3.612 3.656 16,397,460 +0.10(+2.76%)
Jul 05, 2013 3.601 3.601 3.530 3.558 7,710,991 +0.03(+0.93%)
Jul 03, 2013 3.487 3.536 3.465 3.525 7,049,246 -0.05(-1.37%)
Jul 02, 2013 3.612 3.628 3.552 3.574 6,000,633 -0.02(-0.61%)
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.