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

Banco Santander ADR (NY: SAN )

4.835 -0.205 (-4.07%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 30, 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 (%)
Feb 29, 2012 3.536 3.559 3.440 3.461 11,178,134 -0.05(-1.54%)
Feb 28, 2012 3.477 3.527 3.457 3.515 6,703,597 +0.02(+0.48%)
Feb 27, 2012 3.457 3.507 3.432 3.498 6,965,733 -0.02(-0.47%)
Feb 24, 2012 3.486 3.534 3.473 3.515 6,330,825 -0.01(-0.24%)
Feb 23, 2012 3.469 3.544 3.444 3.523 7,711,710 +0.02(+0.48%)
Feb 22, 2012 3.548 3.548 3.490 3.507 7,042,285 -0.06(-1.75%)
Feb 21, 2012 3.594 3.621 3.561 3.569 14,203,220 +0.04(+1.18%)
Feb 17, 2012 3.552 3.553 3.494 3.527 9,170,475 +0.05(+1.32%)
Feb 16, 2012 3.394 3.494 3.382 3.482 18,063,276 -0.01(-0.36%)
Feb 15, 2012 3.527 3.536 3.459 3.494 10,904,503 -0.04(-1.18%)
Feb 14, 2012 3.552 3.561 3.469 3.536 9,041,377 -0.03(-0.82%)
Feb 13, 2012 3.611 3.615 3.561 3.565 4,319,471 +0.00(+0.12%)
Feb 10, 2012 3.552 3.586 3.532 3.561 8,153,350 -0.09(-2.51%)
Feb 09, 2012 3.661 3.690 3.640 3.653 14,580,451 +0.00(+0.11%)
Feb 08, 2012 3.628 3.657 3.590 3.648 12,189,573 +0.07(+1.86%)
Feb 07, 2012 3.540 3.619 3.523 3.582 15,040,615 +0.05(+1.54%)
Feb 06, 2012 3.498 3.548 3.490 3.527 8,481,133 +0.02(+0.48%)
Feb 03, 2012 3.465 3.523 3.452 3.511 16,480,851 +0.07(+1.94%)
Feb 02, 2012 3.423 3.469 3.411 3.444 10,323,139 +0.08(+2.23%)
Feb 01, 2012 3.390 3.419 3.365 3.369 11,822,316 +0.08(+2.54%)
Jan 31, 2012 3.315 3.319 3.244 3.286 10,536,397 -0.00(-0.13%)
Jan 30, 2012 3.265 3.319 3.248 3.290 15,836,223 -0.11(-3.19%)
Jan 27, 2012 3.348 3.427 3.344 3.398 10,815,422 +0.02(+0.62%)
Jan 26, 2012 3.411 3.411 3.357 3.377 15,689,076 +0.05(+1.63%)
Jan 25, 2012 3.244 3.344 3.228 3.323 15,850,917 +0.03(+1.01%)
Jan 24, 2012 3.215 3.302 3.198 3.290 12,077,308 +0.03(+0.90%)
Jan 23, 2012 3.265 3.306 3.215 3.261 13,798,715 +0.03(+0.90%)
Jan 20, 2012 3.165 3.244 3.165 3.231 10,365,534 +0.03(+1.04%)
Jan 19, 2012 3.144 3.231 3.119 3.198 23,536,196 +0.16(+5.36%)
Jan 18, 2012 3.015 3.044 2.991 3.035 12,085,930 +0.02(+0.69%)
Jan 17, 2012 2.998 3.040 2.990 3.015 7,824,639 +0.02(+0.70%)
Jan 13, 2012 2.990 3.010 2.931 2.994 7,081,126 -0.02(-0.55%)
Jan 12, 2012 3.035 3.044 2.969 3.010 9,410,564 +0.03(+1.12%)
Jan 11, 2012 2.973 2.994 2.931 2.977 7,183,342 +0.01(+0.23%)
Jan 10, 2012 2.946 2.987 2.942 2.970 9,540,991 +0.13(+4.45%)
Jan 09, 2012 2.872 2.885 2.803 2.844 16,368,846 +0.02(+0.87%)
Jan 06, 2012 2.868 2.881 2.787 2.819 57,226,240 -0.09(-3.22%)
Jan 05, 2012 2.905 2.934 2.856 2.913 18,151,786 -0.16(-5.31%)
Jan 04, 2012 3.032 3.076 3.016 3.076 6,794,415 +0.01(+0.27%)
Dec 30, 2011 3.052 3.085 3.052 3.068 5,565,224 +0.02(+0.53%)
Dec 29, 2011 2.958 3.060 2.958 3.052 6,966,388 +0.06(+2.05%)
Dec 28, 2011 3.056 3.064 2.974 2.991 4,231,030 -0.07(-2.40%)
Dec 27, 2011 3.072 3.089 3.056 3.064 17,691,390 -0.02(-0.79%)
Dec 23, 2011 3.097 3.105 3.072 3.089 5,295,005 +0.04(+1.47%)
Dec 21, 2011 3.027 3.048 2.970 3.044 9,482,741 -0.04(-1.45%)
Dec 20, 2011 3.044 3.093 3.040 3.089 13,483,732 +0.17(+5.87%)
Dec 19, 2011 2.995 3.015 2.917 2.917 7,329,363 -0.00(-0.14%)
Dec 16, 2011 2.925 2.983 2.901 2.921 9,999,817 -0.00(-0.14%)
Dec 15, 2011 2.983 2.991 2.921 2.925 4,553,438 +0.02(+0.84%)
Dec 14, 2011 2.930 2.954 2.881 2.901 8,399,495 -0.05(-1.66%)
Dec 13, 2011 3.032 3.076 2.917 2.950 10,987,195 -0.15(-4.74%)
Dec 12, 2011 3.105 3.117 3.036 3.097 10,606,574 -0.13(-4.05%)
Dec 09, 2011 3.199 3.264 3.187 3.227 8,321,620 +0.10(+3.26%)
Dec 08, 2011 3.227 3.243 3.109 3.125 10,230,080 -0.12(-3.77%)
Dec 07, 2011 3.162 3.268 3.129 3.248 10,028,821 +0.00(+0.00%)
Dec 06, 2011 3.219 3.264 3.207 3.248 7,394,056 +0.05(+1.53%)
Dec 05, 2011 3.252 3.268 3.166 3.199 15,586,538 +0.11(+3.57%)
Dec 02, 2011 3.174 3.187 3.064 3.089 44,195,064 +0.04(+1.34%)
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.