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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2010 4.756 4.821 4.720 4.777 17,416,996 -0.04(-0.82%)
Mar 30, 2010 4.900 4.900 4.792 4.817 7,891,941 -0.07(-1.40%)
Mar 29, 2010 4.849 4.914 4.842 4.886 6,629,878 +0.04(+0.82%)
Mar 26, 2010 4.835 4.896 4.821 4.846 12,269,707 +0.09(+1.97%)
Mar 25, 2010 4.803 4.853 4.749 4.752 14,798,394 +0.08(+1.62%)
Mar 24, 2010 4.713 4.727 4.659 4.677 18,369,844 -0.24(-4.84%)
Mar 23, 2010 4.875 4.925 4.842 4.914 9,083,806 +0.10(+2.09%)
Mar 22, 2010 4.702 4.835 4.695 4.814 12,940,421 -0.06(-1.33%)
Mar 19, 2010 5.008 5.030 4.878 4.878 14,646,034 -0.15(-3.01%)
Mar 18, 2010 5.102 5.111 4.976 5.030 10,945,812 -0.12(-2.31%)
Mar 17, 2010 5.148 5.188 5.120 5.148 8,517,477 +0.02(+0.35%)
Mar 16, 2010 5.055 5.141 5.008 5.130 8,698,019 +0.08(+1.50%)
Mar 15, 2010 5.029 5.062 5.019 5.055 8,982,992 -0.07(-1.34%)
Mar 12, 2010 5.188 5.188 5.105 5.123 8,233,361 +0.02(+0.42%)
Mar 11, 2010 5.112 5.112 5.044 5.102 6,574,912 -0.01(-0.21%)
Mar 10, 2010 5.080 5.163 5.069 5.112 13,425,888 +0.06(+1.21%)
Mar 09, 2010 5.019 5.098 5.012 5.051 12,288,861 -0.09(-1.75%)
Mar 08, 2010 5.166 5.188 5.116 5.141 14,838,174 +0.01(+0.28%)
Mar 05, 2010 5.012 5.138 4.997 5.127 15,683,005 +0.18(+3.64%)
Mar 04, 2010 4.972 4.990 4.896 4.947 13,057,399 +0.05(+1.10%)
Mar 03, 2010 4.795 4.958 4.788 4.893 28,102,720 +0.17(+3.58%)
Mar 02, 2010 4.738 4.763 4.680 4.723 11,729,032 +0.03(+0.69%)
Mar 01, 2010 4.655 4.713 4.628 4.691 14,156,823 -0.00(-0.08%)
Feb 26, 2010 4.576 4.723 4.529 4.695 14,122,389 +0.11(+2.35%)
Feb 25, 2010 4.482 4.587 4.450 4.587 17,231,298 -0.00(-0.08%)
Feb 24, 2010 4.497 4.615 4.471 4.590 29,518,070 -0.01(-0.31%)
Feb 23, 2010 4.695 4.713 4.590 4.605 15,957,921 -0.24(-4.91%)
Feb 22, 2010 4.871 4.886 4.835 4.842 11,214,003 -0.08(-1.61%)
Feb 19, 2010 4.849 4.940 4.810 4.922 9,933,250 +0.00(+0.07%)
Feb 18, 2010 4.817 4.929 4.810 4.918 11,661,609 +0.08(+1.64%)
Feb 17, 2010 4.896 4.922 4.832 4.839 14,619,883 -0.01(-0.30%)
Feb 16, 2010 4.742 4.882 4.716 4.853 15,081,718 +0.12(+2.43%)
Feb 12, 2010 4.669 4.738 4.738 4.738 13,294,171 -0.10(-2.08%)
Feb 11, 2010 4.749 4.846 4.691 4.839 19,166,948 -0.11(-2.18%)
Feb 10, 2010 4.943 4.979 4.864 4.947 17,739,196 +0.05(+1.10%)
Feb 09, 2010 4.792 4.943 4.720 4.893 40,022,332 +0.36(+8.03%)
Feb 08, 2010 4.558 4.666 4.507 4.529 37,872,292 -0.06(-1.26%)
Feb 05, 2010 4.648 4.674 4.453 4.587 29,157,240 +0.03(+0.71%)
Feb 04, 2010 4.871 4.875 4.547 4.554 38,753,252 -0.55(-10.79%)
Feb 03, 2010 5.141 5.210 5.087 5.105 13,608,393 -0.28(-5.21%)
Feb 02, 2010 5.332 5.397 5.307 5.386 9,377,035 +0.16(+3.10%)
Feb 01, 2010 5.206 5.238 5.170 5.224 9,719,641 +0.15(+3.05%)
Jan 29, 2010 5.080 5.188 5.037 5.069 12,072,075 +0.02(+0.43%)
Jan 28, 2010 5.202 5.220 4.994 5.048 14,711,805 -0.15(-2.84%)
Jan 27, 2010 5.174 5.220 5.094 5.195 16,540,191 -0.15(-2.82%)
Jan 26, 2010 5.307 5.438 5.303 5.346 6,764,075 -0.05(-0.92%)
Jan 25, 2010 5.460 5.460 5.371 5.396 6,833,077 +0.06(+1.20%)
Jan 22, 2010 5.339 5.488 5.296 5.332 12,077,418 -0.08(-1.51%)
Jan 21, 2010 5.623 5.652 5.392 5.413 17,499,020 -0.35(-6.00%)
Jan 20, 2010 5.812 5.812 5.677 5.759 17,879,930 -0.27(-4.54%)
Jan 19, 2010 5.894 6.043 5.894 6.033 27,185,580 +0.14(+2.36%)
Jan 15, 2010 5.987 5.894 5.894 5.894 5,064,958 -0.17(-2.82%)
Jan 14, 2010 5.972 6.072 5.972 6.065 4,787,154 +0.00(+0.06%)
Jan 13, 2010 6.051 6.075 5.972 6.061 4,376,189 +0.01(+0.18%)
Jan 12, 2010 6.229 6.131 6.022 6.051 5,768,905 -0.18(-2.86%)
Jan 11, 2010 6.239 6.246 6.172 6.229 5,552,306 +0.08(+1.33%)
Jan 08, 2010 6.111 6.154 6.086 6.147 5,017,624 +0.03(+0.47%)
Jan 07, 2010 6.083 6.125 6.036 6.118 5,327,736 -0.03(-0.52%)
Jan 06, 2010 6.058 6.168 6.054 6.150 4,500,696 +0.05(+0.82%)
Jan 05, 2010 6.097 6.132 6.036 6.100 6,094,723 +0.08(+1.30%)
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.