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, 2014 6.143 6.187 6.111 6.130 9,839,280 +0.12(+2.02%)
Mar 28, 2014 5.970 6.015 5.964 6.008 9,327,748 +0.09(+1.51%)
Mar 27, 2014 5.880 5.919 5.861 5.919 5,696,428 +0.05(+0.87%)
Mar 26, 2014 5.900 5.912 5.858 5.868 10,184,541 +0.06(+0.99%)
Mar 25, 2014 5.778 5.829 5.759 5.810 14,657,984 +0.05(+0.89%)
Mar 24, 2014 5.752 5.765 5.663 5.759 7,474,878 +0.01(+0.22%)
Mar 21, 2014 5.778 5.804 5.721 5.746 8,188,423 -0.02(-0.33%)
Mar 20, 2014 5.701 5.791 5.682 5.765 6,044,610 +0.04(+0.78%)
Mar 19, 2014 5.823 5.836 5.682 5.720 9,415,099 -0.12(-2.08%)
Mar 18, 2014 5.804 5.848 5.778 5.842 6,141,140 +0.10(+1.67%)
Mar 17, 2014 5.727 5.784 5.720 5.746 8,170,872 +0.07(+1.24%)
Mar 14, 2014 5.637 5.701 5.605 5.676 16,504,646 -0.01(-0.23%)
Mar 13, 2014 5.848 5.861 5.688 5.688 11,002,118 -0.13(-2.20%)
Mar 12, 2014 5.778 5.816 5.733 5.816 6,455,362 -0.02(-0.33%)
Mar 11, 2014 5.855 5.900 5.810 5.836 5,580,514 -0.06(-0.98%)
Mar 10, 2014 5.861 5.893 5.810 5.893 3,485,216 +0.03(+0.44%)
Mar 07, 2014 5.932 5.932 5.836 5.868 5,512,426 -0.06(-1.08%)
Mar 06, 2014 5.938 5.970 5.919 5.932 9,922,470 +0.08(+1.31%)
Mar 05, 2014 5.816 5.871 5.804 5.855 6,601,211 +0.10(+1.78%)
Mar 04, 2014 5.746 5.784 5.733 5.752 9,950,553 +0.12(+2.16%)
Mar 03, 2014 5.669 5.708 5.618 5.631 10,789,253 -0.16(-2.76%)
Feb 28, 2014 5.784 5.829 5.759 5.791 6,078,833 +0.00(+0.00%)
Feb 27, 2014 5.752 5.804 5.727 5.791 4,162,465 +0.00(+0.00%)
Feb 26, 2014 5.791 5.804 5.759 5.791 4,762,826 -0.02(-0.33%)
Feb 25, 2014 5.829 5.848 5.793 5.810 5,922,255 -0.02(-0.33%)
Feb 24, 2014 5.759 5.848 5.695 5.829 11,239,580 +0.13(+2.36%)
Feb 21, 2014 5.695 5.923 5.676 5.695 5,551,104 -0.02(-0.34%)
Feb 20, 2014 5.695 5.740 5.663 5.714 4,043,771 +0.02(+0.34%)
Feb 19, 2014 5.720 5.784 5.688 5.695 8,327,389 -0.06(-1.00%)
Feb 18, 2014 5.752 5.772 5.720 5.752 4,180,730 +0.00(+0.00%)
Feb 14, 2014 5.759 5.752 5.752 5.752 8,531,219 +0.01(+0.11%)
Feb 13, 2014 5.599 5.749 5.599 5.746 7,801,394 +0.06(+1.13%)
Feb 12, 2014 5.682 5.707 5.665 5.682 7,576,953 -0.06(-1.11%)
Feb 11, 2014 5.644 5.759 5.644 5.746 7,784,648 +0.10(+1.70%)
Feb 10, 2014 5.650 5.669 5.618 5.650 14,506,942 -0.12(-2.11%)
Feb 07, 2014 5.733 5.778 5.688 5.772 7,367,524 +0.10(+1.81%)
Feb 06, 2014 5.567 5.676 5.557 5.669 7,061,594 +0.13(+2.43%)
Feb 05, 2014 5.464 5.551 5.464 5.535 8,059,742 +0.07(+1.29%)
Feb 04, 2014 5.458 5.484 5.420 5.464 7,687,568 +0.12(+2.15%)
Feb 03, 2014 5.496 5.509 5.343 5.349 12,128,880 -0.18(-3.24%)
Jan 31, 2014 5.496 5.592 5.496 5.528 12,526,139 -0.11(-1.93%)
Jan 30, 2014 5.624 5.656 5.555 5.637 10,255,670 +0.06(+1.15%)
Jan 29, 2014 5.528 5.618 5.509 5.573 10,300,977 -0.05(-0.91%)
Jan 28, 2014 5.586 5.650 5.580 5.624 10,319,246 +0.12(+2.21%)
Jan 27, 2014 5.548 5.592 5.452 5.503 12,209,097 -0.06(-1.04%)
Jan 24, 2014 5.676 5.682 5.548 5.560 20,635,590 -0.22(-3.87%)
Jan 23, 2014 5.816 5.817 5.746 5.784 7,012,880 +0.03(+0.44%)
Jan 22, 2014 5.778 5.784 5.733 5.759 8,528,650 -0.07(-1.21%)
Jan 21, 2014 5.842 5.848 5.784 5.829 6,542,911 -0.01(-0.11%)
Jan 17, 2014 5.861 5.836 5.836 5.836 10,317,856 -0.09(-1.51%)
Jan 16, 2014 5.951 5.957 5.880 5.925 6,656,765 -0.09(-1.49%)
Jan 15, 2014 5.887 6.015 5.887 6.015 9,988,916 +0.13(+2.17%)
Jan 14, 2014 5.842 5.900 5.810 5.887 7,095,931 +0.11(+1.88%)
Jan 13, 2014 5.848 5.861 5.765 5.778 10,168,578 -0.06(-1.10%)
Jan 10, 2014 5.791 5.861 5.784 5.842 8,120,871 +0.22(+3.93%)
Jan 09, 2014 5.676 5.676 5.578 5.621 16,447,596 -0.05(-0.97%)
Jan 08, 2014 5.658 5.707 5.627 5.676 14,604,314 +0.04(+0.65%)
Jan 07, 2014 5.578 5.652 5.578 5.639 17,975,524 +0.20(+3.59%)
Jan 06, 2014 5.438 5.468 5.426 5.444 9,935,090 +0.09(+1.71%)
Jan 03, 2014 5.371 5.383 5.343 5.352 12,104,174 -0.01(-0.11%)
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.