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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jan 30, 2015 4.809 4.816 4.737 4.759 10,644,938 -0.12(-2.48%)
Jan 29, 2015 4.809 4.880 4.787 4.880 16,353,137 +0.17(+3.63%)
Jan 28, 2015 4.837 4.844 4.709 4.709 19,781,836 -0.27(-5.43%)
Jan 27, 2015 4.979 4.986 4.929 4.979 11,608,459 -0.02(-0.43%)
Jan 26, 2015 4.979 5.022 4.979 5.001 13,643,963 +0.06(+1.30%)
Jan 23, 2015 4.944 5.000 4.901 4.937 12,858,267 -0.08(-1.56%)
Jan 22, 2015 4.986 5.026 4.958 5.015 17,377,806 +0.01(+0.14%)
Jan 21, 2015 4.908 5.015 4.901 5.008 25,210,196 -0.01(-0.28%)
Jan 20, 2015 5.022 5.029 4.969 5.022 19,441,922 +0.08(+1.58%)
Jan 16, 2015 4.915 4.965 4.880 4.944 14,965,207 -0.01(-0.14%)
Jan 15, 2015 4.951 4.965 4.901 4.951 21,572,040 +0.00(+0.00%)
Jan 14, 2015 4.958 4.986 4.915 4.951 25,741,660 -0.01(-0.29%)
Jan 13, 2015 4.986 5.029 4.908 4.965 27,882,010 +0.05(+1.01%)
Jan 12, 2015 4.915 4.958 4.833 4.915 28,268,500 +0.02(+0.44%)
Jan 09, 2015 5.100 4.994 4.730 4.894 83,522,888 -0.22(-4.24%)
Jan 08, 2015 5.326 5.507 5.104 5.111 98,952,536 -0.38(-6.96%)
Jan 07, 2015 5.472 5.514 5.389 5.493 12,129,549 +0.08(+1.54%)
Jan 06, 2015 5.514 5.563 5.368 5.410 14,611,943 -0.10(-1.89%)
Jan 05, 2015 5.653 5.660 5.507 5.514 31,249,226 -0.34(-5.82%)
Jan 02, 2015 5.889 5.910 5.827 5.855 9,507,728 +0.06(+1.08%)
Dec 31, 2014 5.896 5.792 5.792 5.792 13,649,715 -0.13(-2.12%)
Dec 30, 2014 5.931 5.964 5.910 5.917 14,719,687 -0.06(-1.05%)
Dec 29, 2014 5.896 6.029 5.896 5.980 9,356,842 -0.06(-1.04%)
Dec 26, 2014 6.049 6.078 6.042 6.042 4,366,261 -0.02(-0.34%)
Dec 24, 2014 6.049 6.063 6.063 6.063 3,231,975 +0.03(+0.58%)
Dec 23, 2014 6.008 6.042 6.001 6.029 6,860,909 +0.00(+0.00%)
Dec 22, 2014 5.987 6.029 5.959 6.029 8,748,077 +0.02(+0.35%)
Dec 19, 2014 5.952 6.029 5.938 6.008 19,775,928 -0.03(-0.46%)
Dec 18, 2014 5.994 6.042 5.945 6.035 11,288,144 +0.14(+2.36%)
Dec 17, 2014 5.806 5.931 5.799 5.896 19,508,830 +0.11(+1.92%)
Dec 16, 2014 5.674 5.900 5.646 5.785 20,663,732 +0.06(+1.09%)
Dec 15, 2014 5.876 5.896 5.688 5.723 17,433,164 -0.08(-1.32%)
Dec 12, 2014 5.938 5.980 5.792 5.799 14,230,401 -0.16(-2.68%)
Dec 11, 2014 5.994 6.050 5.938 5.959 9,876,516 +0.00(+0.00%)
Dec 10, 2014 6.042 6.042 5.945 5.959 12,275,351 -0.10(-1.72%)
Dec 09, 2014 6.042 6.091 6.022 6.063 12,606,710 -0.13(-2.02%)
Dec 08, 2014 6.213 6.237 6.161 6.188 21,586,776 -0.06(-1.00%)
Dec 05, 2014 6.251 6.279 6.244 6.251 10,561,462 +0.08(+1.24%)
Dec 04, 2014 6.188 6.216 6.112 6.175 14,485,004 -0.10(-1.66%)
Dec 03, 2014 6.279 6.293 6.244 6.279 16,197,422 +0.08(+1.23%)
Dec 02, 2014 6.223 6.244 6.188 6.202 39,216,068 +0.01(+0.22%)
Dec 01, 2014 6.182 6.195 6.161 6.188 13,054,248 +0.00(+0.00%)
Nov 28, 2014 6.202 6.230 6.188 6.188 9,342,035 +0.01(+0.23%)
Nov 26, 2014 6.175 6.175 6.175 6.175 10,489,504 +0.01(+0.23%)
Nov 25, 2014 6.188 6.202 6.147 6.161 19,931,890 +0.08(+1.26%)
Nov 24, 2014 6.126 6.133 6.063 6.084 19,577,644 +0.17(+2.94%)
Nov 21, 2014 5.952 5.966 5.889 5.910 24,677,266 +0.15(+2.66%)
Nov 20, 2014 5.764 5.799 5.750 5.757 10,220,249 -0.12(-2.01%)
Nov 19, 2014 5.931 5.931 5.855 5.876 19,530,116 -0.01(-0.12%)
Nov 18, 2014 5.903 5.931 5.876 5.883 27,384,144 +0.07(+1.20%)
Nov 17, 2014 5.778 5.855 5.768 5.813 19,533,748 +0.04(+0.72%)
Nov 14, 2014 5.709 5.771 5.709 5.771 8,844,193 +0.06(+1.10%)
Nov 13, 2014 5.674 5.757 5.667 5.709 14,070,649 -0.01(-0.24%)
Nov 12, 2014 5.723 5.757 5.702 5.723 13,677,777 -0.12(-2.02%)
Nov 11, 2014 5.806 5.862 5.771 5.841 9,825,260 +0.07(+1.20%)
Nov 10, 2014 5.764 5.806 5.723 5.771 7,572,326 +0.02(+0.36%)
Nov 07, 2014 5.674 5.750 5.632 5.750 15,448,175 -0.07(-1.19%)
Nov 06, 2014 5.886 5.921 5.743 5.820 17,920,470 -0.07(-1.18%)
Nov 05, 2014 5.910 5.917 5.855 5.889 37,595,844 -0.01(-0.24%)
Nov 04, 2014 6.004 6.014 5.841 5.903 18,273,620 -0.13(-2.19%)
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.