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 (%)
Oct 31, 2014 6.095 6.230 6.181 6.223 13,821,808 +0.13(+2.10%)
Oct 30, 2014 6.003 6.145 5.996 6.095 22,823,726 -0.04(-0.58%)
Oct 29, 2014 6.230 6.252 6.088 6.131 21,484,346 -0.16(-2.48%)
Oct 28, 2014 6.287 6.301 6.237 6.287 25,355,690 +0.11(+1.84%)
Oct 27, 2014 6.095 6.337 6.337 6.173 55,049,472 -0.16(-2.58%)
Oct 24, 2014 6.308 6.337 6.238 6.337 7,342,713 +0.11(+1.82%)
Oct 23, 2014 6.223 6.301 6.202 6.223 19,752,146 +0.05(+0.80%)
Oct 22, 2014 6.209 6.244 6.154 6.173 14,508,480 -0.08(-1.25%)
Oct 21, 2014 6.173 6.273 6.209 6.252 19,997,240 +0.08(+1.26%)
Oct 20, 2014 6.110 6.166 6.095 6.173 16,658,707 +0.04(+0.69%)
Oct 17, 2014 6.131 6.166 6.081 6.131 12,116,120 +0.21(+3.47%)
Oct 16, 2014 5.797 6.000 5.783 5.925 20,571,522 -0.14(-2.34%)
Oct 15, 2014 6.159 6.173 5.953 6.067 22,781,308 -0.20(-3.20%)
Oct 14, 2014 6.240 6.330 6.219 6.268 11,888,593 +0.06(+1.01%)
Oct 13, 2014 6.295 6.316 6.205 6.205 9,298,075 +0.03(+0.45%)
Oct 10, 2014 6.288 6.337 6.170 6.177 10,315,460 -0.05(-0.78%)
Oct 09, 2014 6.372 6.393 6.203 6.226 13,537,180 -0.24(-3.66%)
Oct 08, 2014 6.386 6.462 6.316 6.462 11,364,083 +0.15(+2.31%)
Oct 07, 2014 6.386 6.406 6.309 6.316 11,498,167 -0.17(-2.57%)
Oct 06, 2014 6.532 6.545 6.448 6.483 10,680,767 +0.08(+1.19%)
Oct 03, 2014 6.393 6.434 6.372 6.407 14,194,823 +0.02(+0.33%)
Oct 02, 2014 6.483 6.483 6.306 6.386 20,752,708 -0.17(-2.55%)
Oct 01, 2014 6.618 6.636 6.518 6.552 14,952,651 -0.05(-0.74%)
Sep 30, 2014 6.594 6.681 6.573 6.601 25,270,226 +0.02(+0.32%)
Sep 29, 2014 6.587 6.608 6.552 6.580 17,693,258 -0.19(-2.87%)
Sep 26, 2014 6.754 6.803 6.733 6.775 15,908,920 +0.03(+0.52%)
Sep 25, 2014 6.775 6.789 6.709 6.740 12,176,180 -0.03(-0.51%)
Sep 24, 2014 6.726 6.799 6.705 6.775 14,625,703 +0.03(+0.52%)
Sep 23, 2014 6.803 6.844 6.733 6.740 8,675,083 -0.10(-1.52%)
Sep 22, 2014 6.907 6.907 6.810 6.844 9,052,201 -0.04(-0.61%)
Sep 19, 2014 6.935 6.948 6.865 6.886 11,996,160 -0.03(-0.50%)
Sep 18, 2014 6.921 6.969 6.914 6.921 15,244,697 +0.06(+0.91%)
Sep 17, 2014 6.886 6.921 6.844 6.858 9,446,323 +0.01(+0.20%)
Sep 16, 2014 6.775 6.865 6.768 6.844 11,807,385 +0.01(+0.20%)
Sep 15, 2014 6.858 6.865 6.823 6.830 6,459,347 -0.03(-0.41%)
Sep 12, 2014 6.858 6.960 6.816 6.858 8,728,513 +0.04(+0.61%)
Sep 11, 2014 6.816 6.851 6.792 6.816 7,814,497 -0.06(-0.91%)
Sep 10, 2014 6.865 6.886 6.830 6.879 8,414,659 -0.03(-0.50%)
Sep 09, 2014 6.969 6.969 6.886 6.914 10,238,675 -0.07(-0.99%)
Sep 08, 2014 7.025 7.060 6.973 6.983 4,625,312 -0.13(-1.86%)
Sep 05, 2014 7.087 7.115 7.025 7.115 9,282,312 +0.08(+1.09%)
Sep 04, 2014 7.039 7.136 6.997 7.039 10,620,988 +0.04(+0.60%)
Sep 03, 2014 6.990 7.011 6.962 6.997 8,575,045 +0.09(+1.31%)
Sep 02, 2014 6.921 6.928 6.872 6.907 8,007,743 +0.01(+0.20%)
Aug 29, 2014 6.914 6.893 6.893 6.893 5,788,602 -0.02(-0.30%)
Aug 28, 2014 6.907 6.932 6.886 6.914 6,337,303 -0.09(-1.29%)
Aug 27, 2014 7.046 7.046 6.969 7.004 6,195,036 +0.03(+0.40%)
Aug 26, 2014 6.976 7.011 6.969 6.976 6,501,627 +0.08(+1.21%)
Aug 25, 2014 6.837 6.921 6.830 6.893 4,142,524 +0.12(+1.74%)
Aug 22, 2014 6.796 6.816 6.744 6.775 4,303,298 -0.06(-0.81%)
Aug 21, 2014 6.799 6.858 6.789 6.830 5,597,556 +0.10(+1.44%)
Aug 20, 2014 6.698 6.747 6.698 6.733 4,171,357 -0.03(-0.41%)
Aug 19, 2014 6.775 6.782 6.754 6.761 4,596,314 -0.01(-0.10%)
Aug 18, 2014 6.761 6.775 6.747 6.768 3,856,879 +0.04(+0.62%)
Aug 15, 2014 6.810 6.837 6.650 6.726 10,518,085 +0.00(+0.00%)
Aug 14, 2014 6.740 6.747 6.705 6.726 4,481,433 -0.01(-0.10%)
Aug 13, 2014 6.740 6.771 6.715 6.733 7,599,818 +0.03(+0.41%)
Aug 12, 2014 6.705 6.761 6.677 6.705 12,365,926 +0.04(+0.63%)
Aug 11, 2014 6.664 6.705 6.629 6.664 6,930,555 -0.07(-1.03%)
Aug 08, 2014 6.671 6.712 6.629 6.733 10,941,953 +0.16(+2.43%)
Aug 07, 2014 6.698 6.712 6.532 6.573 13,903,872 -0.13(-1.97%)
Aug 06, 2014 6.664 6.740 6.657 6.705 8,942,861 +0.03(+0.42%)
Aug 05, 2014 6.810 6.816 6.643 6.677 19,594,370 -0.23(-3.32%)
Aug 04, 2014 6.907 6.928 6.851 6.907 8,920,993 +0.03(+0.40%)
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.