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

Banco Santander ADR (NY: SAN )

5.055 +0.005 (+0.10%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Oct 30, 2009 5.908 5.947 5.698 5.716 13,786,757 -0.31(-5.08%)
Oct 29, 2009 5.887 6.051 5.876 6.022 9,208,798 +0.34(+5.95%)
Oct 28, 2009 5.773 5.816 5.670 5.684 14,748,882 -0.17(-2.98%)
Oct 27, 2009 5.969 6.008 5.851 5.858 10,907,679 -0.09(-1.44%)
Oct 26, 2009 6.122 6.182 5.929 5.944 9,581,301 -0.15(-2.40%)
Oct 23, 2009 6.115 6.126 6.055 6.090 9,305,571 -0.15(-2.34%)
Oct 22, 2009 6.118 6.261 6.072 6.236 6,565,809 +0.14(+2.22%)
Oct 21, 2009 6.072 6.243 6.061 6.100 10,592,037 -0.01(-0.17%)
Oct 20, 2009 6.054 6.111 6.051 6.111 13,537,288 -0.07(-1.21%)
Oct 19, 2009 6.093 6.204 6.040 6.186 10,780,194 +0.25(+4.20%)
Oct 16, 2009 5.944 5.983 5.890 5.937 11,039,966 -0.14(-2.23%)
Oct 15, 2009 6.008 6.083 6.008 6.072 7,767,225 +0.09(+1.43%)
Oct 14, 2009 5.901 5.997 5.873 5.987 12,917,740 +0.31(+5.52%)
Oct 13, 2009 5.716 5.730 5.641 5.673 9,373,913 -0.09(-1.54%)
Oct 12, 2009 5.860 5.869 5.759 5.762 14,260,065 +0.04(+0.62%)
Oct 09, 2009 5.759 5.794 5.702 5.727 26,303,328 -0.07(-1.29%)
Oct 08, 2009 5.833 5.844 5.784 5.801 37,850,620 +0.04(+0.62%)
Oct 07, 2009 5.773 5.830 5.698 5.766 13,694,370 -0.07(-1.28%)
Oct 06, 2009 5.794 5.900 5.791 5.841 16,701,576 +0.17(+3.01%)
Oct 05, 2009 5.520 5.681 5.499 5.670 7,403,906 +0.25(+4.66%)
Oct 02, 2009 5.396 5.470 5.378 5.417 13,273,093 -0.06(-1.04%)
Oct 01, 2009 5.698 5.698 5.474 5.474 8,821,656 -0.27(-4.77%)
Sep 30, 2009 5.826 5.837 5.695 5.748 8,074,165 -0.03(-0.55%)
Sep 29, 2009 5.812 5.844 5.752 5.780 5,414,437 -0.09(-1.58%)
Sep 28, 2009 5.752 5.890 5.752 5.873 3,818,566 +0.13(+2.29%)
Sep 25, 2009 5.695 5.780 5.680 5.741 5,209,582 -0.02(-0.37%)
Sep 24, 2009 5.922 5.944 5.702 5.762 5,809,774 -0.09(-1.46%)
Sep 23, 2009 5.894 5.980 5.841 5.848 7,497,411 -0.02(-0.42%)
Sep 22, 2009 5.869 5.887 5.830 5.873 7,477,836 +0.12(+2.17%)
Sep 21, 2009 5.691 5.777 5.680 5.748 6,786,766 -0.09(-1.46%)
Sep 18, 2009 5.826 5.862 5.784 5.833 7,838,829 +0.12(+2.12%)
Sep 17, 2009 5.705 5.784 5.677 5.712 6,099,980 -0.03(-0.48%)
Sep 16, 2009 5.752 5.809 5.721 5.740 7,995,357 +0.08(+1.43%)
Sep 15, 2009 5.588 5.677 5.556 5.659 5,923,902 +0.08(+1.40%)
Sep 14, 2009 5.474 5.591 5.467 5.581 7,004,548 +0.04(+0.71%)
Sep 11, 2009 5.595 5.620 5.488 5.542 7,318,962 +0.01(+0.13%)
Sep 10, 2009 5.431 5.563 5.403 5.534 10,823,052 -0.01(-0.26%)
Sep 09, 2009 5.545 5.588 5.513 5.549 6,101,666 +0.02(+0.32%)
Sep 08, 2009 5.545 5.567 5.502 5.531 5,689,226 -0.01(-0.13%)
Sep 04, 2009 5.342 5.577 5.324 5.538 6,813,309 +0.26(+4.92%)
Sep 03, 2009 5.303 5.324 5.214 5.278 6,594,468 +0.14(+2.70%)
Sep 02, 2009 5.122 5.189 5.082 5.139 8,307,644 -0.13(-2.43%)
Sep 01, 2009 5.378 5.466 5.228 5.268 11,519,053 -0.22(-4.08%)
Aug 31, 2009 5.481 5.520 5.456 5.492 7,017,770 -0.03(-0.58%)
Aug 28, 2009 5.599 5.616 5.499 5.524 11,331,335 -0.04(-0.64%)
Aug 27, 2009 5.460 5.588 5.406 5.559 5,146,253 +0.10(+1.76%)
Aug 26, 2009 5.435 5.474 5.413 5.463 4,832,906 +0.01(+0.26%)
Aug 25, 2009 5.442 5.520 5.421 5.449 6,415,754 +0.14(+2.55%)
Aug 24, 2009 5.381 5.460 5.300 5.314 8,232,843 -0.04(-0.80%)
Aug 21, 2009 5.300 5.374 5.271 5.357 7,237,830 +0.15(+2.94%)
Aug 20, 2009 5.125 5.221 5.107 5.203 4,656,834 +0.10(+2.02%)
Aug 19, 2009 4.940 5.150 4.940 5.100 6,260,883 +0.04(+0.77%)
Aug 18, 2009 4.969 5.090 4.961 5.061 7,381,839 +0.12(+2.47%)
Aug 17, 2009 4.969 4.972 4.919 4.939 9,767,154 -0.26(-5.08%)
Aug 14, 2009 5.253 5.253 5.129 5.203 7,130,583 -0.05(-1.02%)
Aug 13, 2009 5.236 5.292 5.211 5.257 8,300,067 +0.06(+1.10%)
Aug 12, 2009 5.107 5.232 5.107 5.200 8,048,771 +0.11(+2.17%)
Aug 11, 2009 5.107 5.143 5.061 5.090 5,597,685 -0.04(-0.76%)
Aug 10, 2009 5.139 5.147 5.104 5.129 6,353,127 -0.03(-0.55%)
Aug 07, 2009 5.203 5.211 5.150 5.157 9,863,464 +0.04(+0.76%)
Aug 06, 2009 5.161 5.189 5.072 5.118 8,595,653 +0.00(+0.07%)
Aug 05, 2009 5.122 5.143 5.011 5.115 10,149,733 -0.04(-0.76%)
Aug 04, 2009 5.118 5.186 5.100 5.154 14,999,849 -0.05(-0.88%)
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.