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

Banco Santander ADR (NY: SAN )

4.750 +0.090 (+1.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2015 5.379 5.437 5.364 5.408 7,461,853 -0.04(-0.67%)
Mar 30, 2015 5.466 5.488 5.433 5.444 6,369,247 +0.02(+0.40%)
Mar 27, 2015 5.372 5.430 5.339 5.423 11,853,681 +0.01(+0.13%)
Mar 26, 2015 5.415 5.444 5.346 5.415 12,104,419 +0.00(+0.00%)
Mar 25, 2015 5.430 5.459 5.401 5.415 6,990,509 -0.04(-0.67%)
Mar 24, 2015 5.459 5.488 5.430 5.452 12,895,343 +0.07(+1.21%)
Mar 23, 2015 5.386 5.394 5.343 5.386 9,217,041 +0.10(+1.92%)
Mar 20, 2015 5.205 5.314 5.176 5.285 18,473,962 +0.30(+5.97%)
Mar 19, 2015 4.987 5.005 4.951 4.987 4,998,153 -0.05(-1.01%)
Mar 18, 2015 4.951 5.067 4.922 5.038 11,913,239 +0.06(+1.17%)
Mar 17, 2015 4.922 4.980 4.907 4.980 6,230,616 +0.00(+0.00%)
Mar 16, 2015 4.973 4.987 4.951 4.980 7,370,717 +0.07(+1.33%)
Mar 13, 2015 4.929 4.929 4.871 4.914 20,750,340 -0.07(-1.46%)
Mar 12, 2015 4.965 5.009 4.951 4.987 8,631,591 +0.07(+1.48%)
Mar 11, 2015 4.885 4.943 4.864 4.914 9,348,485 +0.01(+0.15%)
Mar 10, 2015 4.951 4.958 4.900 4.907 12,179,206 -0.22(-4.25%)
Mar 09, 2015 5.089 5.125 5.074 5.125 6,370,781 +0.06(+1.15%)
Mar 06, 2015 5.118 5.139 5.067 5.067 11,105,418 -0.15(-2.92%)
Mar 05, 2015 5.234 5.241 5.205 5.219 3,693,934 -0.01(-0.14%)
Mar 04, 2015 5.219 5.234 5.169 5.227 5,362,169 -0.02(-0.41%)
Mar 03, 2015 5.256 5.256 5.219 5.248 7,718,150 -0.05(-0.96%)
Mar 02, 2015 5.299 5.314 5.277 5.299 6,395,395 +0.01(+0.27%)
Feb 27, 2015 5.263 5.306 5.227 5.285 5,939,210 +0.03(+0.55%)
Feb 26, 2015 5.256 5.292 5.241 5.256 6,388,303 -0.04(-0.82%)
Feb 25, 2015 5.270 5.299 5.256 5.299 7,087,855 -0.01(-0.14%)
Feb 24, 2015 5.263 5.321 5.256 5.306 6,926,686 +0.01(+0.27%)
Feb 23, 2015 5.270 5.299 5.248 5.292 11,570,467 -0.09(-1.62%)
Feb 20, 2015 5.205 5.386 5.161 5.379 19,660,230 +0.09(+1.65%)
Feb 19, 2015 5.292 5.332 5.277 5.292 8,838,583 +0.01(+0.14%)
Feb 18, 2015 5.263 5.299 5.234 5.285 7,744,277 +0.04(+0.83%)
Feb 17, 2015 5.227 5.263 5.161 5.241 9,263,876 +0.03(+0.56%)
Feb 13, 2015 5.190 5.212 5.212 5.212 11,078,033 +0.09(+1.84%)
Feb 12, 2015 5.052 5.118 5.038 5.118 9,804,271 +0.20(+3.98%)
Feb 11, 2015 4.943 4.951 4.885 4.922 9,674,912 -0.08(-1.60%)
Feb 10, 2015 5.031 5.038 4.958 5.002 8,100,778 +0.07(+1.32%)
Feb 09, 2015 4.893 4.965 4.893 4.936 11,249,319 -0.07(-1.45%)
Feb 06, 2015 5.038 5.074 4.994 5.009 12,260,363 -0.09(-1.71%)
Feb 05, 2015 5.023 5.096 5.002 5.096 9,752,185 +0.04(+0.86%)
Feb 04, 2015 5.081 5.143 5.038 5.052 14,838,985 -0.13(-2.52%)
Feb 03, 2015 5.110 5.190 5.103 5.183 16,165,262 +0.28(+5.62%)
Feb 02, 2015 4.813 4.914 4.798 4.907 14,057,506 +0.05(+1.05%)
Jan 30, 2015 4.907 4.914 4.835 4.856 10,431,047 -0.12(-2.48%)
Jan 29, 2015 4.907 4.980 4.885 4.980 16,024,551 +0.17(+3.63%)
Jan 28, 2015 4.936 4.943 4.806 4.806 19,384,356 -0.28(-5.43%)
Jan 27, 2015 5.081 5.089 5.031 5.081 11,375,209 -0.02(-0.43%)
Jan 26, 2015 5.081 5.125 5.081 5.103 13,369,813 +0.07(+1.30%)
Jan 23, 2015 5.045 5.102 5.002 5.038 12,599,903 -0.08(-1.56%)
Jan 22, 2015 5.089 5.129 5.060 5.118 17,028,632 +0.01(+0.14%)
Jan 21, 2015 5.009 5.118 5.002 5.110 24,703,644 -0.01(-0.28%)
Jan 20, 2015 5.125 5.132 5.071 5.125 19,051,272 +0.08(+1.58%)
Jan 16, 2015 5.016 5.067 4.980 5.045 14,664,509 -0.01(-0.14%)
Jan 15, 2015 5.052 5.067 5.002 5.052 21,138,590 +0.00(+0.00%)
Jan 14, 2015 5.060 5.089 5.016 5.052 25,224,430 -0.01(-0.29%)
Jan 13, 2015 5.089 5.132 5.009 5.067 27,321,772 +0.05(+1.01%)
Jan 12, 2015 5.016 5.060 4.933 5.016 27,700,496 +0.02(+0.44%)
Jan 09, 2015 5.205 5.096 4.827 4.994 81,844,648 -0.22(-4.24%)
Jan 08, 2015 5.435 5.620 5.208 5.215 96,964,272 -0.39(-6.96%)
Jan 07, 2015 5.584 5.627 5.499 5.606 11,885,828 +0.09(+1.54%)
Jan 06, 2015 5.627 5.677 5.478 5.521 14,318,344 -0.11(-1.89%)
Jan 05, 2015 5.769 5.776 5.620 5.627 30,621,332 -0.35(-5.82%)
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.