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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2019 3.542 3.547 3.480 3.525 13,561,993 -0.12(-3.18%)
Oct 30, 2019 3.623 3.658 3.596 3.640 25,030,164 -0.12(-3.28%)
Oct 29, 2019 3.772 3.790 3.755 3.764 8,518,791 -0.03(-0.69%)
Oct 28, 2019 3.798 3.807 3.764 3.790 6,980,142 +0.00(+0.00%)
Oct 25, 2019 3.781 3.798 3.764 3.790 6,839,115 +0.02(+0.46%)
Oct 24, 2019 3.816 3.833 3.738 3.772 10,938,331 -0.04(-1.14%)
Oct 23, 2019 3.798 3.816 3.781 3.816 7,706,386 +0.03(+0.92%)
Oct 22, 2019 3.764 3.824 3.746 3.781 11,837,884 +0.01(+0.23%)
Oct 21, 2019 3.790 3.807 3.772 3.772 7,723,004 +0.04(+1.16%)
Oct 18, 2019 3.694 3.729 3.677 3.729 9,492,961 +0.05(+1.42%)
Oct 17, 2019 3.729 3.738 3.651 3.677 6,335,429 -0.02(-0.47%)
Oct 16, 2019 3.712 3.738 3.694 3.694 10,523,412 +0.01(+0.24%)
Oct 15, 2019 3.564 3.707 3.556 3.686 15,252,031 +0.16(+4.42%)
Oct 14, 2019 3.512 3.556 3.512 3.530 5,515,712 -0.03(-0.73%)
Oct 11, 2019 3.547 3.599 3.538 3.556 14,875,834 +0.13(+3.80%)
Oct 10, 2019 3.382 3.434 3.378 3.426 8,397,505 +0.09(+2.60%)
Oct 09, 2019 3.330 3.365 3.313 3.339 6,035,195 +0.03(+1.05%)
Oct 08, 2019 3.295 3.321 3.269 3.304 10,520,403 -0.04(-1.30%)
Oct 07, 2019 3.321 3.365 3.313 3.348 8,957,694 +0.02(+0.52%)
Oct 04, 2019 3.295 3.339 3.278 3.330 8,233,782 +0.00(+0.00%)
Oct 03, 2019 3.321 3.339 3.269 3.330 15,126,535 +0.02(+0.52%)
Oct 02, 2019 3.374 3.382 3.295 3.313 13,259,970 -0.10(-3.05%)
Oct 01, 2019 3.486 3.495 3.417 3.417 9,379,194 -0.07(-1.99%)
Sep 30, 2019 3.478 3.495 3.460 3.486 12,820,622 +0.03(+0.75%)
Sep 27, 2019 3.443 3.469 3.434 3.460 8,210,144 +0.05(+1.53%)
Sep 26, 2019 3.400 3.426 3.391 3.408 7,957,895 -0.02(-0.51%)
Sep 25, 2019 3.374 3.443 3.356 3.426 13,593,996 +0.03(+1.02%)
Sep 24, 2019 3.452 3.460 3.382 3.391 11,229,765 -0.06(-1.76%)
Sep 23, 2019 3.452 3.460 3.417 3.452 11,455,313 -0.05(-1.49%)
Sep 20, 2019 3.530 3.556 3.504 3.504 19,616,550 +0.02(+0.50%)
Sep 19, 2019 3.521 3.530 3.478 3.486 23,887,826 +0.03(+0.75%)
Sep 18, 2019 3.443 3.460 3.426 3.460 13,656,159 -0.01(-0.25%)
Sep 17, 2019 3.478 3.495 3.465 3.469 11,639,628 -0.09(-2.44%)
Sep 16, 2019 3.556 3.573 3.547 3.556 10,100,578 -0.05(-1.44%)
Sep 13, 2019 3.616 3.634 3.590 3.608 13,884,981 +0.05(+1.46%)
Sep 12, 2019 3.495 3.573 3.478 3.556 18,594,286 +0.05(+1.49%)
Sep 11, 2019 3.495 3.512 3.460 3.504 10,277,629 -0.04(-1.22%)
Sep 10, 2019 3.495 3.556 3.478 3.547 20,388,730 +0.13(+3.81%)
Sep 09, 2019 3.417 3.443 3.391 3.417 25,984,254 +0.06(+1.81%)
Sep 06, 2019 3.348 3.356 3.330 3.356 11,014,469 +0.03(+0.78%)
Sep 05, 2019 3.313 3.348 3.304 3.330 19,921,832 +0.10(+3.23%)
Sep 04, 2019 3.243 3.258 3.191 3.226 25,774,724 +0.04(+1.36%)
Sep 03, 2019 3.200 3.226 3.165 3.183 23,970,900 -0.07(-2.13%)
Aug 30, 2019 3.287 3.295 3.235 3.252 12,100,568 -0.03(-0.79%)
Aug 29, 2019 3.295 3.295 3.252 3.278 38,646,696 +0.03(+0.80%)
Aug 28, 2019 3.278 3.295 3.252 3.252 21,617,260 -0.03(-0.79%)
Aug 27, 2019 3.330 3.339 3.261 3.278 16,299,516 -0.04(-1.31%)
Aug 26, 2019 3.321 3.335 3.304 3.321 19,231,416 +0.05(+1.59%)
Aug 23, 2019 3.339 3.365 3.269 3.269 17,620,082 -0.08(-2.33%)
Aug 22, 2019 3.365 3.382 3.321 3.348 13,442,133 +0.06(+1.85%)
Aug 21, 2019 3.339 3.343 3.287 3.287 9,882,977 +0.00(+0.00%)
Aug 20, 2019 3.339 3.356 3.287 3.287 16,934,620 -0.08(-2.32%)
Aug 19, 2019 3.426 3.426 3.348 3.365 9,350,969 -0.04(-1.27%)
Aug 16, 2019 3.348 3.426 3.348 3.408 10,581,828 +0.10(+2.88%)
Aug 15, 2019 3.356 3.369 3.295 3.313 11,202,279 +0.02(+0.53%)
Aug 14, 2019 3.365 3.365 3.295 3.295 57,929,080 -0.15(-4.28%)
Aug 13, 2019 3.417 3.486 3.400 3.443 40,044,752 +0.05(+1.53%)
Aug 12, 2019 3.434 3.443 3.391 3.391 11,454,638 -0.10(-2.74%)
Aug 09, 2019 3.486 3.504 3.460 3.486 14,171,409 -0.03(-0.99%)
Aug 08, 2019 3.521 3.556 3.495 3.521 19,052,736 +0.05(+1.50%)
Aug 07, 2019 3.460 3.486 3.434 3.469 16,839,118 -0.04(-1.23%)
Aug 06, 2019 3.538 3.547 3.478 3.512 14,735,021 -0.01(-0.25%)
Aug 05, 2019 3.564 3.573 3.486 3.521 12,113,952 -0.07(-1.93%)
Aug 02, 2019 3.616 3.616 3.556 3.590 10,500,881 -0.03(-0.72%)
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.