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

Banco Santander ADR (NY: SAN )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2011 4.623 4.672 4.609 4.656 17,995,480 -0.07(-1.51%)
Mar 30, 2011 4.728 4.728 4.728 4.728 15,767,173 -0.00(-0.08%)
Mar 29, 2011 4.720 4.732 4.680 4.732 8,331,977 -0.00(-0.08%)
Mar 28, 2011 4.772 4.803 4.736 4.736 13,184,432 -0.01(-0.25%)
Mar 25, 2011 4.784 4.811 4.736 4.748 11,933,224 -0.09(-1.81%)
Mar 24, 2011 4.796 4.851 4.768 4.835 17,423,306 +0.08(+1.67%)
Mar 23, 2011 4.708 4.776 4.684 4.756 11,448,209 -0.01(-0.25%)
Mar 22, 2011 4.831 4.835 4.744 4.768 15,755,921 -0.06(-1.15%)
Mar 21, 2011 4.776 4.823 4.776 4.823 24,331,616 +0.19(+4.03%)
Mar 18, 2011 4.696 4.704 4.621 4.636 16,065,519 +0.02(+0.43%)
Mar 17, 2011 4.609 4.644 4.549 4.617 23,780,576 +0.21(+4.88%)
Mar 16, 2011 4.545 4.569 4.342 4.402 35,153,532 -0.23(-4.98%)
Mar 15, 2011 4.585 4.644 4.573 4.632 39,731,780 -0.00(-0.09%)
Mar 14, 2011 4.617 4.664 4.557 4.636 24,459,898 +0.14(+3.19%)
Mar 11, 2011 4.454 4.497 4.442 4.493 15,070,035 +0.02(+0.53%)
Mar 10, 2011 4.446 4.493 4.422 4.469 19,153,804 -0.11(-2.35%)
Mar 09, 2011 4.573 4.607 4.553 4.577 9,548,664 +0.00(+0.00%)
Mar 08, 2011 4.541 4.605 4.485 4.577 17,209,054 +0.00(+0.09%)
Mar 07, 2011 4.648 4.664 4.537 4.573 16,699,569 -0.06(-1.20%)
Mar 04, 2011 4.676 4.692 4.593 4.629 23,290,398 -0.13(-2.76%)
Mar 03, 2011 4.792 4.819 4.664 4.760 31,439,378 +0.01(+0.17%)
Mar 02, 2011 4.776 4.827 4.732 4.752 14,255,379 -0.02(-0.42%)
Mar 01, 2011 4.867 4.883 4.760 4.772 28,969,250 -0.12(-2.44%)
Feb 28, 2011 4.939 4.959 4.863 4.891 13,181,113 +0.01(+0.24%)
Feb 25, 2011 4.879 4.887 4.855 4.879 14,550,526 +0.08(+1.66%)
Feb 24, 2011 4.792 4.817 4.744 4.800 23,758,208 +0.02(+0.33%)
Feb 23, 2011 4.803 4.867 4.760 4.784 22,070,950 -0.00(-0.08%)
Feb 22, 2011 4.823 4.891 4.772 4.788 26,457,662 -0.24(-4.82%)
Feb 18, 2011 4.970 5.038 4.943 5.030 12,141,177 -0.01(-0.16%)
Feb 17, 2011 4.974 5.048 4.955 5.038 17,352,704 +0.08(+1.52%)
Feb 16, 2011 4.923 4.986 4.915 4.963 20,549,950 +0.19(+4.00%)
Feb 15, 2011 4.756 4.803 4.732 4.772 29,842,746 +0.08(+1.78%)
Feb 14, 2011 4.708 4.744 4.652 4.688 25,061,410 -0.09(-1.91%)
Feb 11, 2011 4.688 4.797 4.684 4.780 16,058,341 +0.05(+1.09%)
Feb 10, 2011 4.716 4.746 4.680 4.728 28,448,048 -0.16(-3.25%)
Feb 09, 2011 4.891 4.959 4.859 4.887 16,623,598 -0.01(-0.24%)
Feb 08, 2011 4.875 4.907 4.823 4.899 31,389,906 +0.06(+1.32%)
Feb 07, 2011 4.748 4.843 4.736 4.835 18,285,840 +0.03(+0.58%)
Feb 04, 2011 4.788 4.811 4.720 4.807 17,021,092 -0.09(-1.79%)
Feb 03, 2011 4.863 4.903 4.788 4.895 18,353,140 -0.09(-1.76%)
Feb 02, 2011 4.951 5.002 4.931 4.982 16,094,927 -0.06(-1.26%)
Feb 01, 2011 4.959 5.058 4.951 5.046 32,165,008 +0.18(+3.68%)
Jan 31, 2011 4.939 4.951 4.831 4.867 34,762,572 +0.13(+2.68%)
Jan 28, 2011 4.903 4.915 4.732 4.740 29,809,268 -0.16(-3.17%)
Jan 27, 2011 4.867 4.967 4.859 4.895 48,472,184 +0.17(+3.62%)
Jan 26, 2011 4.760 4.796 4.712 4.724 30,000,078 -0.07(-1.41%)
Jan 25, 2011 4.748 4.792 4.716 4.792 38,161,368 -0.12(-2.35%)
Jan 24, 2011 4.835 4.923 4.835 4.907 26,645,136 -0.02(-0.40%)
Jan 21, 2011 4.951 4.959 4.855 4.927 53,706,820 +0.21(+4.47%)
Jan 20, 2011 4.684 4.740 4.636 4.716 34,464,372 +0.10(+2.07%)
Jan 19, 2011 4.708 4.724 4.609 4.621 36,910,288 +0.00(+0.09%)
Jan 18, 2011 4.640 4.696 4.593 4.617 63,267,792 +0.05(+1.13%)
Jan 14, 2011 4.473 4.569 4.462 4.565 28,274,794 +0.05(+1.06%)
Jan 13, 2011 4.561 4.605 4.469 4.517 60,364,308 +0.19(+4.32%)
Jan 12, 2011 4.120 4.330 4.116 4.330 70,557,616 +0.48(+12.61%)
Jan 11, 2011 3.806 3.849 3.771 3.845 41,497,516 +0.04(+0.92%)
Jan 10, 2011 3.789 3.830 3.763 3.810 41,827,364 -0.07(-1.81%)
Jan 07, 2011 3.896 3.955 3.830 3.881 81,166,680 -0.08(-2.07%)
Jan 06, 2011 4.049 4.076 3.943 3.963 48,673,496 -0.14(-3.52%)
Jan 05, 2011 4.006 4.123 4.002 4.107 34,627,348 -0.07(-1.69%)
Jan 04, 2011 4.240 4.244 4.131 4.178 21,330,718 +0.02(+0.47%)
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.