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: 4:10 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 (%)
Aug 31, 2016 3.432 3.463 3.413 3.440 9,478,222 +0.08(+2.52%)
Aug 30, 2016 3.355 3.378 3.340 3.355 4,772,607 +0.04(+1.16%)
Aug 29, 2016 3.294 3.317 3.294 3.317 3,747,235 +0.01(+0.23%)
Aug 26, 2016 3.340 3.378 3.271 3.309 6,729,620 -0.01(-0.23%)
Aug 25, 2016 3.317 3.332 3.305 3.317 3,889,812 +0.00(+0.00%)
Aug 24, 2016 3.317 3.340 3.309 3.317 5,064,169 +0.05(+1.41%)
Aug 23, 2016 3.271 3.290 3.263 3.271 5,296,740 +0.08(+2.40%)
Aug 22, 2016 3.163 3.202 3.148 3.194 3,180,772 +0.01(+0.24%)
Aug 19, 2016 3.148 3.186 3.133 3.186 6,449,399 -0.05(-1.42%)
Aug 18, 2016 3.209 3.248 3.202 3.232 3,997,784 -0.02(-0.47%)
Aug 17, 2016 3.248 3.263 3.209 3.248 5,032,905 -0.04(-1.17%)
Aug 16, 2016 3.302 3.317 3.286 3.286 4,536,345 +0.00(+0.00%)
Aug 15, 2016 3.286 3.309 3.271 3.286 4,980,967 -0.01(-0.23%)
Aug 12, 2016 3.294 3.305 3.271 3.294 4,031,495 +0.01(+0.23%)
Aug 11, 2016 3.278 3.302 3.271 3.286 4,525,715 +0.02(+0.47%)
Aug 10, 2016 3.309 3.309 3.263 3.271 5,553,195 +0.04(+1.19%)
Aug 09, 2016 3.232 3.271 3.232 3.232 5,024,167 +0.02(+0.48%)
Aug 08, 2016 3.217 3.232 3.198 3.217 7,829,629 +0.05(+1.45%)
Aug 05, 2016 3.125 3.179 3.125 3.171 7,215,287 +0.08(+2.74%)
Aug 04, 2016 3.087 3.117 3.071 3.087 10,545,664 +0.03(+1.00%)
Aug 03, 2016 3.002 3.056 2.987 3.056 11,617,318 +0.02(+0.76%)
Aug 02, 2016 3.063 3.063 3.017 3.033 15,651,566 -0.12(-3.89%)
Aug 01, 2016 3.209 3.209 3.140 3.156 8,423,650 -0.10(-3.07%)
Jul 29, 2016 3.255 3.271 3.228 3.255 7,527,843 +0.08(+2.66%)
Jul 28, 2016 3.186 3.186 3.156 3.171 9,323,370 -0.09(-2.82%)
Jul 27, 2016 3.286 3.309 3.232 3.263 9,736,902 +0.14(+4.46%)
Jul 26, 2016 3.124 3.150 3.109 3.124 7,351,350 -0.01(-0.24%)
Jul 25, 2016 3.169 3.177 3.131 3.131 4,048,304 -0.08(-2.59%)
Jul 22, 2016 3.245 3.252 3.192 3.215 6,663,175 +0.02(+0.47%)
Jul 21, 2016 3.230 3.268 3.177 3.200 8,130,339 +0.02(+0.71%)
Jul 20, 2016 3.154 3.184 3.131 3.177 7,127,265 +0.05(+1.45%)
Jul 19, 2016 3.139 3.162 3.109 3.131 9,285,461 -0.05(-1.66%)
Jul 18, 2016 3.162 3.219 3.131 3.184 4,584,239 -0.01(-0.24%)
Jul 15, 2016 3.230 3.237 3.169 3.192 4,325,477 -0.03(-0.94%)
Jul 14, 2016 3.200 3.230 3.184 3.222 10,660,544 +0.10(+3.15%)
Jul 13, 2016 3.192 3.207 3.116 3.124 10,400,938 -0.06(-1.90%)
Jul 12, 2016 3.184 3.200 3.154 3.184 12,946,141 +0.19(+6.31%)
Jul 11, 2016 2.995 3.018 2.980 2.995 12,386,583 +0.05(+1.54%)
Jul 08, 2016 2.965 2.973 2.821 2.950 9,804,542 +0.13(+4.56%)
Jul 07, 2016 2.836 2.867 2.799 2.821 9,540,525 -0.04(-1.32%)
Jul 06, 2016 2.806 2.859 2.746 2.859 24,026,758 +0.03(+1.07%)
Jul 05, 2016 2.912 2.920 2.829 2.829 10,362,877 -0.13(-4.35%)
Jul 01, 2016 2.980 2.957 2.957 2.957 22,246,474 -0.01(-0.25%)
Jun 30, 2016 2.882 2.973 2.836 2.965 21,178,552 +0.02(+0.77%)
Jun 29, 2016 2.950 2.957 2.919 2.942 19,230,508 +0.04(+1.30%)
Jun 28, 2016 2.874 2.920 2.814 2.905 28,055,186 +0.11(+4.07%)
Jun 27, 2016 2.799 2.806 2.723 2.791 28,232,970 -0.11(-3.66%)
Jun 24, 2016 2.806 2.973 2.799 2.897 104,474,200 -0.73(-20.21%)
Jun 23, 2016 3.578 3.631 3.525 3.631 12,048,097 +0.20(+5.96%)
Jun 22, 2016 3.472 3.494 3.419 3.426 8,208,871 -0.01(-0.22%)
Jun 21, 2016 3.389 3.457 3.358 3.434 8,226,368 +0.10(+2.95%)
Jun 20, 2016 3.381 3.396 3.336 3.336 8,171,677 +0.05(+1.61%)
Jun 17, 2016 3.230 3.290 3.215 3.283 8,860,859 +0.11(+3.58%)
Jun 16, 2016 3.056 3.177 3.018 3.169 10,324,642 +0.06(+1.95%)
Jun 15, 2016 3.124 3.169 3.101 3.109 9,279,776 +0.02(+0.49%)
Jun 14, 2016 3.131 3.169 3.063 3.094 12,657,396 -0.06(-1.92%)
Jun 13, 2016 3.177 3.226 3.154 3.154 11,065,421 -0.11(-3.47%)
Jun 10, 2016 3.328 3.336 3.245 3.268 9,137,059 -0.20(-5.88%)
Jun 09, 2016 3.487 3.502 3.449 3.472 6,118,261 -0.03(-0.86%)
Jun 08, 2016 3.510 3.532 3.487 3.502 3,571,254 -0.02(-0.64%)
Jun 07, 2016 3.525 3.563 3.525 3.525 4,150,555 +0.05(+1.30%)
Jun 06, 2016 3.464 3.510 3.464 3.479 8,960,317 +0.01(+0.22%)
Jun 03, 2016 3.510 3.510 3.434 3.472 11,075,300 -0.09(-2.55%)
Jun 02, 2016 3.540 3.574 3.525 3.563 8,112,523 +0.03(+0.86%)
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.