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 (%)
Mar 31, 2010 4.755 4.820 4.719 4.776 17,421,194 -0.04(-0.82%)
Mar 30, 2010 4.899 4.899 4.791 4.816 7,893,843 -0.07(-1.40%)
Mar 29, 2010 4.848 4.913 4.841 4.884 6,631,476 +0.04(+0.82%)
Mar 26, 2010 4.834 4.895 4.820 4.845 12,272,664 +0.09(+1.97%)
Mar 25, 2010 4.802 4.852 4.748 4.751 14,801,960 +0.08(+1.62%)
Mar 24, 2010 4.712 4.726 4.658 4.676 18,374,270 -0.24(-4.84%)
Mar 23, 2010 4.874 4.924 4.841 4.913 9,085,995 +0.10(+2.09%)
Mar 22, 2010 4.701 4.834 4.694 4.812 12,943,540 -0.06(-1.33%)
Mar 19, 2010 5.007 5.028 4.877 4.877 14,649,564 -0.15(-3.01%)
Mar 18, 2010 5.100 5.110 4.974 5.028 10,948,450 -0.12(-2.31%)
Mar 17, 2010 5.147 5.187 5.118 5.147 8,519,530 +0.02(+0.35%)
Mar 16, 2010 5.053 5.140 5.007 5.129 8,700,115 +0.08(+1.50%)
Mar 15, 2010 5.028 5.061 5.018 5.053 8,985,158 -0.07(-1.34%)
Mar 12, 2010 5.187 5.187 5.104 5.122 8,235,346 +0.02(+0.42%)
Mar 11, 2010 5.111 5.111 5.043 5.100 6,576,497 -0.01(-0.21%)
Mar 10, 2010 5.079 5.161 5.068 5.111 13,429,124 +0.06(+1.21%)
Mar 09, 2010 5.018 5.097 5.010 5.050 12,291,823 -0.09(-1.75%)
Mar 08, 2010 5.165 5.187 5.115 5.140 14,841,751 +0.01(+0.28%)
Mar 05, 2010 5.010 5.136 4.996 5.125 15,686,785 +0.18(+3.64%)
Mar 04, 2010 4.971 4.989 4.895 4.946 13,060,547 +0.05(+1.10%)
Mar 03, 2010 4.794 4.956 4.787 4.892 28,109,492 +0.17(+3.58%)
Mar 02, 2010 4.737 4.762 4.679 4.722 11,731,859 +0.03(+0.69%)
Mar 01, 2010 4.654 4.712 4.627 4.690 14,160,235 -0.00(-0.08%)
Feb 26, 2010 4.575 4.722 4.528 4.694 14,125,792 +0.11(+2.35%)
Feb 25, 2010 4.481 4.586 4.449 4.586 17,235,450 -0.00(-0.08%)
Feb 24, 2010 4.496 4.614 4.470 4.589 29,525,184 -0.01(-0.31%)
Feb 23, 2010 4.694 4.712 4.589 4.604 15,961,768 -0.24(-4.91%)
Feb 22, 2010 4.870 4.884 4.834 4.841 11,216,706 -0.08(-1.61%)
Feb 19, 2010 4.848 4.938 4.809 4.920 9,935,644 +0.00(+0.07%)
Feb 18, 2010 4.816 4.928 4.809 4.917 11,664,419 +0.08(+1.64%)
Feb 17, 2010 4.895 4.920 4.830 4.838 14,623,406 -0.01(-0.30%)
Feb 16, 2010 4.740 4.881 4.715 4.852 15,085,353 +0.12(+2.43%)
Feb 12, 2010 4.668 4.737 4.737 4.737 13,297,375 -0.10(-2.08%)
Feb 11, 2010 4.748 4.845 4.690 4.838 19,171,568 -0.11(-2.18%)
Feb 10, 2010 4.942 4.978 4.863 4.946 17,743,472 +0.05(+1.10%)
Feb 09, 2010 4.791 4.942 4.719 4.892 40,031,976 +0.36(+8.03%)
Feb 08, 2010 4.557 4.665 4.506 4.528 37,881,420 -0.06(-1.26%)
Feb 05, 2010 4.647 4.673 4.452 4.586 29,164,268 +0.03(+0.71%)
Feb 04, 2010 4.870 4.874 4.546 4.553 38,762,592 -0.55(-10.79%)
Feb 03, 2010 5.140 5.208 5.086 5.104 13,611,673 -0.28(-5.21%)
Feb 02, 2010 5.331 5.395 5.305 5.385 9,379,295 +0.16(+3.10%)
Feb 01, 2010 5.205 5.236 5.169 5.223 9,721,984 +0.15(+3.05%)
Jan 29, 2010 5.079 5.187 5.035 5.068 12,074,984 +0.02(+0.43%)
Jan 28, 2010 5.201 5.219 4.992 5.046 14,715,351 -0.15(-2.84%)
Jan 27, 2010 5.172 5.219 5.093 5.194 16,544,177 -0.15(-2.82%)
Jan 26, 2010 5.305 5.437 5.302 5.345 6,765,706 -0.05(-0.92%)
Jan 25, 2010 5.458 5.459 5.369 5.394 6,834,724 +0.06(+1.20%)
Jan 22, 2010 5.337 5.487 5.295 5.330 12,080,329 -0.08(-1.51%)
Jan 21, 2010 5.622 5.651 5.391 5.412 17,503,238 -0.35(-5.99%)
Jan 20, 2010 5.811 5.811 5.675 5.757 17,884,240 -0.27(-4.54%)
Jan 19, 2010 5.893 6.042 5.893 6.031 27,192,132 +0.14(+2.36%)
Jan 15, 2010 5.985 5.893 5.893 5.893 5,066,179 -0.17(-2.82%)
Jan 14, 2010 5.971 6.070 5.971 6.063 4,788,308 +0.00(+0.06%)
Jan 13, 2010 6.049 6.074 5.971 6.060 4,377,244 +0.01(+0.18%)
Jan 12, 2010 6.227 6.129 6.021 6.049 5,770,296 -0.18(-2.86%)
Jan 11, 2010 6.238 6.245 6.170 6.227 5,553,645 +0.08(+1.33%)
Jan 08, 2010 6.110 6.152 6.085 6.145 5,018,833 +0.03(+0.47%)
Jan 07, 2010 6.081 6.124 6.035 6.117 5,329,021 -0.03(-0.52%)
Jan 06, 2010 6.056 6.167 6.053 6.149 4,501,781 +0.05(+0.82%)
Jan 05, 2010 6.095 6.131 6.035 6.099 6,096,193 +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.