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

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Nov 29, 2019 3.444 3.453 3.436 3.444 4,989,723 -0.05(-1.53%)
Nov 27, 2019 3.507 3.516 3.489 3.498 5,633,396 +0.01(+0.26%)
Nov 26, 2019 3.498 3.498 3.462 3.489 9,135,657 -0.06(-1.75%)
Nov 25, 2019 3.534 3.551 3.525 3.551 4,535,996 +0.04(+1.27%)
Nov 22, 2019 3.516 3.542 3.507 3.507 6,935,234 +0.04(+1.03%)
Nov 21, 2019 3.471 3.489 3.444 3.471 9,316,479 +0.03(+0.78%)
Nov 20, 2019 3.436 3.462 3.427 3.444 6,799,955 -0.03(-0.77%)
Nov 19, 2019 3.498 3.498 3.453 3.471 6,892,866 +0.02(+0.52%)
Nov 18, 2019 3.453 3.462 3.436 3.453 8,019,219 -0.04(-1.02%)
Nov 15, 2019 3.489 3.498 3.471 3.489 7,012,533 +0.02(+0.51%)
Nov 14, 2019 3.480 3.480 3.436 3.471 7,946,622 +0.00(+0.00%)
Nov 13, 2019 3.462 3.489 3.444 3.471 12,160,783 -0.12(-3.47%)
Nov 12, 2019 3.614 3.623 3.578 3.596 7,664,205 -0.07(-1.94%)
Nov 11, 2019 3.623 3.676 3.614 3.667 9,392,164 +0.00(+0.00%)
Nov 08, 2019 3.676 3.685 3.631 3.667 8,770,863 -0.05(-1.44%)
Nov 07, 2019 3.729 3.756 3.712 3.720 7,620,649 +0.06(+1.70%)
Nov 06, 2019 3.685 3.694 3.649 3.658 8,297,103 -0.04(-1.20%)
Nov 05, 2019 3.703 3.720 3.676 3.703 7,700,024 +0.04(+0.97%)
Nov 04, 2019 3.658 3.667 3.640 3.667 6,519,889 +0.10(+2.74%)
Nov 01, 2019 3.551 3.590 3.534 3.569 11,156,124 +0.04(+1.26%)
Oct 31, 2019 3.542 3.547 3.480 3.525 13,561,993 -0.12(-3.18%)
Oct 30, 2019 3.623 3.658 3.596 3.640 25,030,164 -0.12(-3.28%)
Oct 29, 2019 3.772 3.790 3.755 3.764 8,518,791 -0.03(-0.69%)
Oct 28, 2019 3.798 3.807 3.764 3.790 6,980,142 +0.00(+0.00%)
Oct 25, 2019 3.781 3.798 3.764 3.790 6,839,115 +0.02(+0.46%)
Oct 24, 2019 3.816 3.833 3.738 3.772 10,938,331 -0.04(-1.14%)
Oct 23, 2019 3.798 3.816 3.781 3.816 7,706,386 +0.03(+0.92%)
Oct 22, 2019 3.764 3.824 3.746 3.781 11,837,884 +0.01(+0.23%)
Oct 21, 2019 3.790 3.807 3.772 3.772 7,723,004 +0.04(+1.16%)
Oct 18, 2019 3.694 3.729 3.677 3.729 9,492,961 +0.05(+1.42%)
Oct 17, 2019 3.729 3.738 3.651 3.677 6,335,429 -0.02(-0.47%)
Oct 16, 2019 3.712 3.738 3.694 3.694 10,523,412 +0.01(+0.24%)
Oct 15, 2019 3.564 3.707 3.556 3.686 15,252,031 +0.16(+4.42%)
Oct 14, 2019 3.512 3.556 3.512 3.530 5,515,712 -0.03(-0.73%)
Oct 11, 2019 3.547 3.599 3.538 3.556 14,875,834 +0.13(+3.80%)
Oct 10, 2019 3.382 3.434 3.378 3.426 8,397,505 +0.09(+2.60%)
Oct 09, 2019 3.330 3.365 3.313 3.339 6,035,195 +0.03(+1.05%)
Oct 08, 2019 3.295 3.321 3.269 3.304 10,520,403 -0.04(-1.30%)
Oct 07, 2019 3.321 3.365 3.313 3.348 8,957,694 +0.02(+0.52%)
Oct 04, 2019 3.295 3.339 3.278 3.330 8,233,782 +0.00(+0.00%)
Oct 03, 2019 3.321 3.339 3.269 3.330 15,126,535 +0.02(+0.52%)
Oct 02, 2019 3.374 3.382 3.295 3.313 13,259,970 -0.10(-3.05%)
Oct 01, 2019 3.486 3.495 3.417 3.417 9,379,194 -0.07(-1.99%)
Sep 30, 2019 3.478 3.495 3.460 3.486 12,820,622 +0.03(+0.75%)
Sep 27, 2019 3.443 3.469 3.434 3.460 8,210,144 +0.05(+1.53%)
Sep 26, 2019 3.400 3.426 3.391 3.408 7,957,895 -0.02(-0.51%)
Sep 25, 2019 3.374 3.443 3.356 3.426 13,593,996 +0.03(+1.02%)
Sep 24, 2019 3.452 3.460 3.382 3.391 11,229,765 -0.06(-1.76%)
Sep 23, 2019 3.452 3.460 3.417 3.452 11,455,313 -0.05(-1.49%)
Sep 20, 2019 3.530 3.556 3.504 3.504 19,616,550 +0.02(+0.50%)
Sep 19, 2019 3.521 3.530 3.478 3.486 23,887,826 +0.03(+0.75%)
Sep 18, 2019 3.443 3.460 3.426 3.460 13,656,159 -0.01(-0.25%)
Sep 17, 2019 3.478 3.495 3.465 3.469 11,639,628 -0.09(-2.44%)
Sep 16, 2019 3.556 3.573 3.547 3.556 10,100,578 -0.05(-1.44%)
Sep 13, 2019 3.616 3.634 3.590 3.608 13,884,981 +0.05(+1.46%)
Sep 12, 2019 3.495 3.573 3.478 3.556 18,594,286 +0.05(+1.49%)
Sep 11, 2019 3.495 3.512 3.460 3.504 10,277,629 -0.04(-1.22%)
Sep 10, 2019 3.495 3.556 3.478 3.547 20,388,730 +0.13(+3.81%)
Sep 09, 2019 3.417 3.443 3.391 3.417 25,984,254 +0.06(+1.81%)
Sep 06, 2019 3.348 3.356 3.330 3.356 11,014,469 +0.03(+0.78%)
Sep 05, 2019 3.313 3.348 3.304 3.330 19,921,832 +0.10(+3.23%)
Sep 04, 2019 3.243 3.258 3.191 3.226 25,774,724 +0.04(+1.36%)
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.