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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 30, 2014 6.463 6.548 6.443 6.470 25,782,182 +0.02(+0.32%)
Sep 29, 2014 6.456 6.477 6.422 6.450 18,051,710 -0.19(-2.87%)
Sep 26, 2014 6.620 6.667 6.599 6.640 16,231,223 +0.03(+0.52%)
Sep 25, 2014 6.640 6.654 6.576 6.606 12,422,860 -0.03(-0.51%)
Sep 24, 2014 6.593 6.664 6.572 6.640 14,922,009 +0.03(+0.52%)
Sep 23, 2014 6.667 6.708 6.599 6.606 8,850,834 -0.10(-1.52%)
Sep 22, 2014 6.770 6.770 6.674 6.708 9,235,592 -0.04(-0.61%)
Sep 19, 2014 6.797 6.811 6.729 6.749 12,239,194 -0.03(-0.50%)
Sep 18, 2014 6.783 6.831 6.776 6.783 15,553,543 +0.06(+0.91%)
Sep 17, 2014 6.749 6.783 6.708 6.722 9,637,699 +0.01(+0.20%)
Sep 16, 2014 6.640 6.729 6.633 6.708 12,046,594 +0.01(+0.20%)
Sep 15, 2014 6.722 6.729 6.688 6.695 6,590,208 -0.03(-0.41%)
Sep 12, 2014 6.722 6.822 6.681 6.722 8,905,346 +0.04(+0.61%)
Sep 11, 2014 6.681 6.715 6.657 6.681 7,972,813 -0.06(-0.91%)
Sep 10, 2014 6.729 6.749 6.695 6.742 8,585,134 -0.03(-0.50%)
Sep 09, 2014 6.831 6.831 6.749 6.776 10,446,103 -0.07(-1.00%)
Sep 08, 2014 6.885 6.919 6.834 6.845 4,719,017 -0.13(-1.86%)
Sep 05, 2014 6.947 6.974 6.885 6.974 9,470,365 +0.07(+1.09%)
Sep 04, 2014 6.899 6.994 6.858 6.899 10,836,162 +0.04(+0.60%)
Sep 03, 2014 6.851 6.872 6.824 6.858 8,748,769 +0.09(+1.31%)
Sep 02, 2014 6.783 6.790 6.736 6.770 8,169,973 +0.01(+0.20%)
Aug 29, 2014 6.776 6.756 6.756 6.756 5,905,875 -0.02(-0.30%)
Aug 28, 2014 6.770 6.794 6.749 6.776 6,465,692 -0.09(-1.29%)
Aug 27, 2014 6.906 6.906 6.831 6.865 6,320,543 +0.03(+0.40%)
Aug 26, 2014 6.838 6.872 6.831 6.838 6,633,345 +0.08(+1.21%)
Aug 25, 2014 6.702 6.783 6.695 6.756 4,226,449 +0.12(+1.74%)
Aug 22, 2014 6.661 6.681 6.610 6.640 4,390,479 -0.05(-0.81%)
Aug 21, 2014 6.664 6.722 6.654 6.695 5,710,958 +0.10(+1.44%)
Aug 20, 2014 6.565 6.613 6.565 6.599 4,255,865 -0.03(-0.41%)
Aug 19, 2014 6.640 6.647 6.620 6.627 4,689,432 -0.01(-0.10%)
Aug 18, 2014 6.627 6.640 6.613 6.633 3,935,017 +0.04(+0.62%)
Aug 15, 2014 6.674 6.702 6.518 6.593 10,731,174 +0.00(+0.00%)
Aug 14, 2014 6.606 6.613 6.572 6.593 4,572,224 -0.01(-0.10%)
Aug 13, 2014 6.606 6.637 6.581 6.599 7,753,784 +0.03(+0.41%)
Aug 12, 2014 6.572 6.627 6.545 6.572 12,616,451 +0.04(+0.63%)
Aug 11, 2014 6.531 6.572 6.497 6.531 7,070,963 -0.07(-1.03%)
Aug 08, 2014 6.538 6.579 6.497 6.599 11,163,629 +0.16(+2.43%)
Aug 07, 2014 6.565 6.579 6.402 6.443 14,185,554 -0.13(-1.97%)
Aug 06, 2014 6.531 6.606 6.524 6.572 9,124,036 +0.03(+0.42%)
Aug 05, 2014 6.674 6.681 6.511 6.545 19,991,336 -0.22(-3.32%)
Aug 04, 2014 6.770 6.790 6.715 6.770 9,101,725 +0.03(+0.40%)
Aug 01, 2014 6.797 6.837 6.681 6.742 25,720,926 -0.05(-0.70%)
Jul 31, 2014 6.851 6.906 6.790 6.790 11,735,626 -0.22(-3.11%)
Jul 30, 2014 7.015 7.035 6.947 7.008 11,774,409 +0.10(+1.48%)
Jul 29, 2014 6.960 6.974 6.913 6.906 14,186,752 -0.01(-0.20%)
Jul 28, 2014 6.926 6.940 6.879 6.919 9,947,476 -0.04(-0.59%)
Jul 25, 2014 6.988 7.015 6.933 6.960 7,910,150 +0.03(+0.39%)
Jul 24, 2014 6.933 6.960 6.913 6.933 11,588,534 +0.12(+1.80%)
Jul 23, 2014 6.831 6.845 6.804 6.811 9,850,974 -0.03(-0.40%)
Jul 22, 2014 6.790 6.845 6.770 6.838 5,779,548 +0.11(+1.62%)
Jul 21, 2014 6.708 6.742 6.684 6.729 4,612,748 -0.04(-0.60%)
Jul 18, 2014 6.742 6.787 6.698 6.770 6,865,098 +0.10(+1.43%)
Jul 17, 2014 6.763 6.804 6.674 6.674 11,136,424 -0.17(-2.49%)
Jul 16, 2014 6.848 6.858 6.811 6.845 6,623,785 +0.08(+1.21%)
Jul 15, 2014 6.783 6.797 6.708 6.763 8,842,963 -0.08(-1.19%)
Jul 14, 2014 6.838 6.865 6.817 6.845 7,198,702 +0.07(+1.11%)
Jul 11, 2014 6.742 6.770 6.695 6.770 7,416,002 +0.00(+0.00%)
Jul 10, 2014 6.661 6.793 6.606 6.770 22,997,980 -0.17(-2.51%)
Jul 09, 2014 6.864 6.944 6.851 6.944 11,072,735 +0.16(+2.36%)
Jul 08, 2014 6.844 6.851 6.764 6.784 11,798,169 -0.16(-2.31%)
Jul 07, 2014 6.917 6.951 6.897 6.944 7,431,472 -0.16(-2.26%)
Jul 03, 2014 7.051 7.104 7.104 7.104 5,682,253 +0.11(+1.53%)
Jul 02, 2014 6.991 7.038 6.978 6.998 7,422,616 -0.05(-0.76%)
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.