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 30, 2018 4.006 4.014 3.981 4.006 4,971,221 -0.05(-1.24%)
Nov 29, 2018 4.056 4.073 4.023 4.056 5,279,181 -0.04(-1.03%)
Nov 28, 2018 4.040 4.107 4.006 4.098 6,821,585 +0.09(+2.31%)
Nov 27, 2018 3.981 4.023 3.972 4.006 7,808,151 -0.02(-0.42%)
Nov 26, 2018 4.031 4.056 4.006 4.023 10,225,215 +0.11(+2.80%)
Nov 23, 2018 3.905 3.922 3.892 3.913 3,868,275 -0.06(-1.48%)
Nov 21, 2018 3.972 3.972 3.972 0 +0.07(+1.72%)
Nov 20, 2018 3.964 3.981 3.896 3.905 7,930,825 -0.16(-3.93%)
Nov 19, 2018 4.073 4.098 4.031 4.065 14,196,296 -0.01(-0.21%)
Nov 16, 2018 4.056 4.098 4.031 4.073 5,407,908 +0.01(+0.21%)
Nov 15, 2018 4.014 4.098 3.997 4.065 6,856,521 -0.02(-0.41%)
Nov 14, 2018 4.124 4.132 4.031 4.082 7,469,250 -0.01(-0.21%)
Nov 13, 2018 4.040 4.111 4.040 4.090 12,712,584 +0.12(+2.97%)
Nov 12, 2018 4.023 4.023 3.964 3.972 19,460,816 -0.13(-3.28%)
Nov 09, 2018 4.048 4.136 4.023 4.107 10,610,485 +0.05(+1.24%)
Nov 08, 2018 4.166 4.183 4.048 4.056 9,908,363 -0.12(-2.82%)
Nov 07, 2018 4.183 4.199 4.140 4.174 12,082,068 +0.00(+0.00%)
Nov 06, 2018 4.065 4.174 4.031 4.174 19,389,388 +0.09(+2.27%)
Nov 05, 2018 4.132 4.149 4.065 4.082 10,612,054 -0.08(-1.82%)
Nov 02, 2018 4.157 4.166 4.107 4.157 9,473,554 +0.05(+1.23%)
Nov 01, 2018 4.073 4.115 4.056 4.107 13,618,328 +0.08(+2.09%)
Oct 31, 2018 4.023 4.056 4.006 4.023 11,929,800 +0.06(+1.49%)
Oct 30, 2018 3.972 3.989 3.939 3.964 12,735,161 +0.03(+0.64%)
Oct 29, 2018 3.981 3.997 3.896 3.939 9,231,999 +0.05(+1.30%)
Oct 26, 2018 3.846 3.905 3.795 3.888 15,272,758 -0.03(-0.65%)
Oct 25, 2018 3.896 3.947 3.871 3.913 17,841,574 +0.13(+3.33%)
Oct 24, 2018 3.871 3.880 3.787 3.787 19,936,142 -0.19(-4.66%)
Oct 23, 2018 3.922 4.006 3.913 3.972 25,706,198 +0.03(+0.85%)
Oct 22, 2018 3.972 3.981 3.939 3.939 7,541,073 -0.08(-1.89%)
Oct 19, 2018 3.964 4.052 3.964 4.014 15,197,067 +0.06(+1.49%)
Oct 18, 2018 4.040 4.065 3.939 3.955 10,291,090 -0.17(-4.08%)
Oct 17, 2018 4.132 4.157 4.093 4.124 7,327,246 -0.06(-1.41%)
Oct 16, 2018 4.183 4.208 4.157 4.183 7,755,435 +0.08(+1.84%)
Oct 15, 2018 4.090 4.140 4.074 4.107 12,565,243 +0.03(+0.61%)
Oct 12, 2018 4.140 4.149 4.024 4.082 8,106,561 -0.02(-0.41%)
Oct 11, 2018 4.174 4.182 4.074 4.099 11,762,259 -0.07(-1.60%)
Oct 10, 2018 4.241 4.249 4.157 4.165 9,740,456 -0.04(-0.99%)
Oct 09, 2018 4.191 4.224 4.157 4.207 7,782,923 +0.00(+0.00%)
Oct 08, 2018 4.157 4.216 4.140 4.207 8,691,430 +0.05(+1.20%)
Oct 05, 2018 4.182 4.182 4.132 4.157 5,461,875 -0.04(-0.99%)
Oct 04, 2018 4.224 4.241 4.174 4.199 5,153,442 +0.00(+0.00%)
Oct 03, 2018 4.207 4.232 4.182 4.199 8,450,828 +0.09(+2.24%)
Oct 02, 2018 4.124 4.132 4.090 4.107 10,396,053 -0.04(-1.01%)
Oct 01, 2018 4.199 4.216 4.124 4.149 7,983,931 -0.03(-0.60%)
Sep 28, 2018 4.191 4.232 4.174 4.174 7,593,844 -0.17(-3.85%)
Sep 27, 2018 4.341 4.383 4.320 4.341 10,089,161 -0.04(-0.95%)
Sep 26, 2018 4.408 4.416 4.383 4.383 8,640,287 -0.06(-1.32%)
Sep 25, 2018 4.416 4.449 4.399 4.441 5,767,535 +0.04(+0.95%)
Sep 24, 2018 4.449 4.458 4.399 4.399 5,221,371 -0.08(-1.86%)
Sep 21, 2018 4.466 4.499 4.449 4.483 5,570,288 -0.03(-0.74%)
Sep 20, 2018 4.508 4.533 4.466 4.516 12,459,782 +0.13(+3.05%)
Sep 19, 2018 4.349 4.383 4.332 4.383 10,062,913 +0.09(+2.14%)
Sep 18, 2018 4.257 4.316 4.249 4.291 13,854,096 +0.08(+1.78%)
Sep 17, 2018 4.207 4.249 4.207 4.216 4,697,351 +0.06(+1.41%)
Sep 14, 2018 4.157 4.174 4.140 4.157 6,412,917 -0.01(-0.20%)
Sep 13, 2018 4.199 4.224 4.149 4.165 6,672,536 +0.07(+1.63%)
Sep 12, 2018 4.082 4.132 4.082 4.099 3,969,203 -0.02(-0.41%)
Sep 11, 2018 4.065 4.115 4.065 4.115 4,167,982 +0.01(+0.20%)
Sep 10, 2018 4.157 4.161 4.107 4.107 9,998,310 +0.06(+1.44%)
Sep 07, 2018 4.024 4.065 4.024 4.049 8,774,052 -0.07(-1.62%)
Sep 06, 2018 4.149 4.165 4.090 4.115 5,301,837 -0.05(-1.20%)
Sep 05, 2018 4.174 4.191 4.140 4.165 4,913,625 +0.01(+0.20%)
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.