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
Streaming Delayed 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 (%)
Mar 29, 2018 5.334 5.334 5.334 0 +0.07(+1.24%)
Mar 28, 2018 5.245 5.316 5.220 5.269 13,284,585 +0.02(+0.47%)
Mar 27, 2018 5.318 5.351 5.220 5.245 12,035,700 -0.10(-1.83%)
Mar 26, 2018 5.326 5.342 5.269 5.342 10,492,007 +0.18(+3.47%)
Mar 23, 2018 5.220 5.253 5.155 5.163 15,202,011 -0.01(-0.16%)
Mar 22, 2018 5.237 5.245 5.155 5.171 18,154,826 -0.17(-3.20%)
Mar 21, 2018 5.342 5.390 5.302 5.342 8,892,519 -0.05(-0.91%)
Mar 20, 2018 5.375 5.408 5.359 5.391 17,738,336 -0.02(-0.30%)
Mar 19, 2018 5.456 5.456 5.351 5.408 7,769,438 -0.02(-0.45%)
Mar 16, 2018 5.448 5.485 5.424 5.432 5,520,725 +0.08(+1.52%)
Mar 15, 2018 5.367 5.383 5.342 5.351 7,390,468 -0.04(-0.76%)
Mar 14, 2018 5.473 5.473 5.391 5.391 8,000,608 -0.09(-1.63%)
Mar 13, 2018 5.538 5.562 5.465 5.481 5,735,263 -0.03(-0.59%)
Mar 12, 2018 5.505 5.530 5.497 5.513 6,825,528 -0.01(-0.15%)
Mar 09, 2018 5.497 5.538 5.473 5.522 7,588,867 +0.01(+0.15%)
Mar 08, 2018 5.554 5.587 5.481 5.513 6,458,093 -0.04(-0.73%)
Mar 07, 2018 5.570 5.497 5.554 6,386,996 -0.01(-0.15%)
Mar 06, 2018 5.579 5.591 5.530 5.562 7,748,291 +0.02(+0.29%)
Mar 05, 2018 5.505 5.562 5.473 5.546 8,885,913 -0.02(-0.29%)
Mar 02, 2018 5.522 5.562 5.481 5.562 7,229,586 +0.02(+0.29%)
Mar 01, 2018 5.579 5.611 5.489 5.546 9,064,486 -0.05(-0.87%)
Feb 28, 2018 5.709 5.717 5.595 5.595 5,975,415 -0.11(-1.86%)
Feb 27, 2018 5.750 5.766 5.701 5.701 11,711,172 -0.07(-1.13%)
Feb 26, 2018 5.701 5.782 5.693 5.766 17,307,460 +0.04(+0.71%)
Feb 23, 2018 5.660 5.733 5.648 5.725 24,998,690 +0.07(+1.15%)
Feb 22, 2018 5.644 5.660 45,547,008 +0.02(+0.43%)
Feb 21, 2018 5.684 5.721 5.619 5.636 11,935,080 -0.06(-1.00%)
Feb 20, 2018 5.684 5.717 5.676 5.693 9,874,654 +0.01(+0.14%)
Feb 16, 2018 5.684 5.684 5.684 0 +0.05(+0.87%)
Feb 15, 2018 5.652 5.652 5.591 5.636 5,720,316 +0.00(+0.00%)
Feb 14, 2018 5.448 5.644 5.448 5.636 8,843,389 +0.10(+1.76%)
Feb 13, 2018 5.546 5.497 5.538 6,442,448 -0.07(-1.16%)
Feb 12, 2018 5.530 5.627 5.530 5.603 12,139,538 +0.10(+1.78%)
Feb 09, 2018 5.465 5.522 5.302 5.505 17,891,836 +0.02(+0.45%)
Feb 08, 2018 5.660 5.660 5.473 5.481 9,574,033 -0.19(-3.30%)
Feb 07, 2018 5.668 5.741 5.660 5.668 9,152,772 -0.07(-1.28%)
Feb 06, 2018 5.611 5.750 5.595 5.741 13,926,072 +0.05(+0.86%)
Feb 05, 2018 5.815 5.864 5.591 5.693 11,948,946 -0.14(-2.37%)
Feb 02, 2018 5.945 5.961 5.831 5.831 7,877,432 -0.21(-3.50%)
Feb 01, 2018 5.994 6.043 5.978 6.043 6,448,154 +0.01(+0.14%)
Jan 31, 2018 6.018 6.043 6.002 6.035 6,155,115 +0.05(+0.82%)
Jan 30, 2018 5.986 6.002 5.953 5.986 5,944,468 -0.03(-0.48%)
Jan 29, 2018 6.015 6.031 5.990 6.015 6,193,675 -0.07(-1.19%)
Jan 26, 2018 6.047 6.087 6.039 6.087 4,347,935 +0.02(+0.40%)
Jan 25, 2018 6.071 6.099 6.051 6.063 9,045,672 +0.08(+1.35%)
Jan 24, 2018 5.980 5.990 5.926 5.982 6,321,847 +0.05(+0.82%)
Jan 23, 2018 5.902 5.942 5.886 5.934 6,386,353 -0.05(-0.81%)
Jan 22, 2018 5.934 5.982 5.918 5.982 7,435,347 +0.14(+2.34%)
Jan 19, 2018 5.821 5.845 5.801 5.845 4,893,992 +0.05(+0.83%)
Jan 18, 2018 5.805 5.817 5.777 5.797 3,297,838 -0.01(-0.14%)
Jan 17, 2018 5.781 5.821 5.749 5.805 5,186,188 +0.02(+0.28%)
Jan 16, 2018 5.805 5.829 5.781 5.789 6,420,959 +0.01(+0.14%)
Jan 12, 2018 5.781 5.781 5.781 0 +0.05(+0.84%)
Jan 11, 2018 5.741 5.769 5.720 5.732 10,359,689 +0.14(+2.45%)
Jan 10, 2018 5.612 5.620 5.595 5.595 7,481,686 +0.15(+2.66%)
Jan 09, 2018 5.450 5.466 5.434 5.450 4,238,505 -0.01(-0.15%)
Jan 08, 2018 5.474 5.499 5.450 5.458 3,252,931 -0.02(-0.29%)
Jan 05, 2018 5.466 5.491 5.434 5.474 4,407,286 +0.03(+0.59%)
Jan 04, 2018 5.418 5.458 5.402 5.442 6,797,382 +0.18(+3.37%)
Jan 03, 2018 5.249 5.265 5.225 5.265 4,212,783 -0.02(-0.31%)
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.