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: 7:00 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 (%)
Nov 29, 2019 3.444 3.453 3.435 3.444 4,990,926 -0.05(-1.53%)
Nov 27, 2019 3.506 3.515 3.488 3.497 5,634,754 +0.01(+0.26%)
Nov 26, 2019 3.497 3.497 3.461 3.488 9,137,859 -0.06(-1.75%)
Nov 25, 2019 3.533 3.550 3.524 3.550 4,537,089 +0.04(+1.27%)
Nov 22, 2019 3.515 3.542 3.506 3.506 6,936,906 +0.04(+1.03%)
Nov 21, 2019 3.470 3.488 3.444 3.470 9,318,725 +0.03(+0.78%)
Nov 20, 2019 3.435 3.461 3.426 3.444 6,801,594 -0.03(-0.77%)
Nov 19, 2019 3.497 3.497 3.453 3.470 6,894,528 +0.02(+0.52%)
Nov 18, 2019 3.453 3.461 3.435 3.453 8,021,152 -0.04(-1.02%)
Nov 15, 2019 3.488 3.497 3.470 3.488 7,014,223 +0.02(+0.51%)
Nov 14, 2019 3.479 3.479 3.435 3.470 7,948,537 +0.00(+0.00%)
Nov 13, 2019 3.461 3.488 3.444 3.470 12,163,715 -0.12(-3.47%)
Nov 12, 2019 3.613 3.622 3.577 3.595 7,666,052 -0.07(-1.94%)
Nov 11, 2019 3.622 3.675 3.613 3.666 9,394,428 +0.00(+0.00%)
Nov 08, 2019 3.675 3.684 3.631 3.666 8,772,977 -0.05(-1.44%)
Nov 07, 2019 3.728 3.755 3.711 3.720 7,622,486 +0.06(+1.70%)
Nov 06, 2019 3.684 3.693 3.648 3.657 8,299,103 -0.04(-1.20%)
Nov 05, 2019 3.702 3.720 3.675 3.702 7,701,880 +0.04(+0.97%)
Nov 04, 2019 3.657 3.666 3.639 3.666 6,521,461 +0.10(+2.74%)
Nov 01, 2019 3.550 3.590 3.533 3.568 11,158,813 +0.04(+1.26%)
Oct 31, 2019 3.542 3.546 3.479 3.524 13,565,262 -0.12(-3.18%)
Oct 30, 2019 3.622 3.657 3.595 3.639 25,036,198 -0.12(-3.28%)
Oct 29, 2019 3.772 3.789 3.754 3.763 8,520,844 -0.03(-0.69%)
Oct 28, 2019 3.798 3.806 3.763 3.789 6,981,825 +0.00(+0.00%)
Oct 25, 2019 3.780 3.798 3.763 3.789 6,840,764 +0.02(+0.46%)
Oct 24, 2019 3.815 3.832 3.737 3.772 10,940,967 -0.04(-1.14%)
Oct 23, 2019 3.798 3.815 3.780 3.815 7,708,243 +0.03(+0.92%)
Oct 22, 2019 3.763 3.824 3.746 3.780 11,840,737 +0.01(+0.23%)
Oct 21, 2019 3.789 3.806 3.772 3.772 7,724,866 +0.04(+1.16%)
Oct 18, 2019 3.694 3.728 3.676 3.728 9,495,249 +0.05(+1.42%)
Oct 17, 2019 3.728 3.737 3.650 3.676 6,336,956 -0.02(-0.47%)
Oct 16, 2019 3.711 3.737 3.694 3.694 10,525,949 +0.01(+0.24%)
Oct 15, 2019 3.563 3.707 3.555 3.685 15,255,707 +0.16(+4.42%)
Oct 14, 2019 3.511 3.555 3.511 3.529 5,517,041 -0.03(-0.73%)
Oct 11, 2019 3.546 3.598 3.537 3.555 14,879,420 +0.13(+3.80%)
Oct 10, 2019 3.381 3.433 3.377 3.425 8,399,529 +0.09(+2.60%)
Oct 09, 2019 3.329 3.364 3.312 3.338 6,036,650 +0.03(+1.05%)
Oct 08, 2019 3.295 3.321 3.269 3.303 10,522,938 -0.04(-1.30%)
Oct 07, 2019 3.321 3.364 3.312 3.347 8,959,853 +0.02(+0.52%)
Oct 04, 2019 3.295 3.338 3.277 3.329 8,235,767 +0.00(+0.00%)
Oct 03, 2019 3.321 3.338 3.269 3.329 15,130,181 +0.02(+0.52%)
Oct 02, 2019 3.373 3.381 3.295 3.312 13,263,166 -0.10(-3.05%)
Oct 01, 2019 3.485 3.494 3.416 3.416 9,381,454 -0.07(-1.99%)
Sep 30, 2019 3.477 3.494 3.459 3.485 12,823,712 +0.03(+0.75%)
Sep 27, 2019 3.442 3.468 3.433 3.459 8,212,123 +0.05(+1.53%)
Sep 26, 2019 3.399 3.425 3.390 3.407 7,959,813 -0.02(-0.51%)
Sep 25, 2019 3.373 3.442 3.355 3.425 13,597,273 +0.03(+1.02%)
Sep 24, 2019 3.451 3.459 3.381 3.390 11,232,472 -0.06(-1.76%)
Sep 23, 2019 3.451 3.459 3.416 3.451 11,458,074 -0.05(-1.49%)
Sep 20, 2019 3.529 3.555 3.503 3.503 19,621,278 +0.02(+0.50%)
Sep 19, 2019 3.520 3.529 3.477 3.485 23,893,584 +0.03(+0.75%)
Sep 18, 2019 3.442 3.459 3.425 3.459 13,659,450 -0.01(-0.25%)
Sep 17, 2019 3.477 3.494 3.464 3.468 11,642,433 -0.09(-2.44%)
Sep 16, 2019 3.555 3.572 3.546 3.555 10,103,013 -0.05(-1.44%)
Sep 13, 2019 3.615 3.633 3.589 3.607 13,888,327 +0.05(+1.46%)
Sep 12, 2019 3.494 3.572 3.477 3.555 18,598,768 +0.05(+1.49%)
Sep 11, 2019 3.494 3.511 3.459 3.503 10,280,106 -0.04(-1.22%)
Sep 10, 2019 3.494 3.555 3.477 3.546 20,393,644 +0.13(+3.81%)
Sep 09, 2019 3.416 3.442 3.390 3.416 25,990,518 +0.06(+1.81%)
Sep 06, 2019 3.347 3.355 3.329 3.355 11,017,123 +0.03(+0.78%)
Sep 05, 2019 3.312 3.347 3.303 3.329 19,926,632 +0.10(+3.23%)
Sep 04, 2019 3.243 3.257 3.191 3.225 25,780,936 +0.04(+1.36%)
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.