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

Banco Santander ADR (NY: SAN )

4.830 -0.210 (-4.17%)
Streaming Delayed Price Updated: 2:14 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 28, 2020 3.203 3.275 3.159 3.257 24,572,090 +0.01(+0.27%)
Feb 27, 2020 3.275 3.364 3.248 3.248 23,277,730 -0.10(-2.93%)
Feb 26, 2020 3.390 3.426 3.346 3.346 18,012,132 +0.03(+0.80%)
Feb 25, 2020 3.417 3.417 3.292 3.319 21,417,076 -0.12(-3.62%)
Feb 24, 2020 3.435 3.461 3.417 3.444 11,584,710 -0.15(-4.21%)
Feb 21, 2020 3.595 3.617 3.577 3.595 9,657,973 -0.09(-2.42%)
Feb 20, 2020 3.702 3.711 3.648 3.684 7,546,188 -0.03(-0.72%)
Feb 19, 2020 3.728 3.737 3.702 3.711 5,580,632 +0.01(+0.24%)
Feb 18, 2020 3.720 3.737 3.693 3.702 9,607,452 -0.02(-0.48%)
Feb 14, 2020 3.755 3.764 3.711 3.720 7,075,471 -0.04(-1.18%)
Feb 13, 2020 3.755 3.773 3.737 3.764 9,212,771 -0.02(-0.47%)
Feb 12, 2020 3.773 3.791 3.764 3.782 9,687,002 +0.07(+1.92%)
Feb 11, 2020 3.711 3.728 3.693 3.711 7,342,982 +0.02(+0.48%)
Feb 10, 2020 3.684 3.702 3.666 3.693 6,330,503 -0.02(-0.48%)
Feb 07, 2020 3.711 3.728 3.693 3.711 8,412,461 -0.01(-0.24%)
Feb 06, 2020 3.737 3.737 3.693 3.720 11,480,311 +0.04(+0.97%)
Feb 05, 2020 3.675 3.684 3.657 3.684 10,190,434 +0.12(+3.24%)
Feb 04, 2020 3.577 3.595 3.568 3.568 7,390,597 +0.09(+2.56%)
Feb 03, 2020 3.470 3.506 3.461 3.479 8,585,888 -0.01(-0.26%)
Jan 31, 2020 3.497 3.515 3.470 3.488 14,478,756 -0.14(-3.92%)
Jan 30, 2020 3.559 3.631 3.550 3.631 14,396,759 +0.03(+0.74%)
Jan 29, 2020 3.613 3.631 3.586 3.604 14,592,559 +0.15(+4.38%)
Jan 28, 2020 3.426 3.470 3.417 3.453 10,481,212 +0.06(+1.84%)
Jan 27, 2020 3.390 3.426 3.372 3.390 8,684,170 -0.06(-1.80%)
Jan 24, 2020 3.506 3.506 3.426 3.453 12,457,594 -0.07(-2.02%)
Jan 23, 2020 3.524 3.533 3.479 3.524 11,565,898 +0.00(+0.00%)
Jan 22, 2020 3.497 3.533 3.479 3.524 10,745,222 -0.01(-0.25%)
Jan 21, 2020 3.559 3.577 3.533 3.533 8,846,196 -0.10(-2.70%)
Jan 17, 2020 3.631 3.631 3.595 3.631 7,240,220 +0.04(+1.24%)
Jan 16, 2020 3.568 3.595 3.559 3.586 9,614,904 +0.08(+2.28%)
Jan 15, 2020 3.524 3.533 3.497 3.506 12,416,891 -0.04(-1.00%)
Jan 14, 2020 3.550 3.568 3.542 3.542 11,207,827 -0.11(-2.93%)
Jan 13, 2020 3.613 3.648 3.586 3.648 7,496,578 +0.01(+0.24%)
Jan 10, 2020 3.675 3.675 3.631 3.639 8,510,906 -0.05(-1.45%)
Jan 09, 2020 3.711 3.711 3.675 3.693 8,656,024 +0.00(+0.00%)
Jan 08, 2020 3.675 3.702 3.666 3.693 8,874,394 +0.02(+0.48%)
Jan 07, 2020 3.702 3.711 3.675 3.675 7,961,739 -0.07(-1.90%)
Jan 06, 2020 3.702 3.746 3.693 3.746 6,593,952 +0.02(+0.48%)
Jan 03, 2020 3.720 3.755 3.720 3.728 7,424,861 -0.12(-3.01%)
Jan 02, 2020 3.808 3.844 3.773 3.844 9,311,563 +0.16(+4.35%)
Dec 31, 2019 3.657 3.693 3.657 3.684 4,930,466 +0.01(+0.24%)
Dec 30, 2019 3.693 3.702 3.675 3.675 6,844,240 +0.00(+0.00%)
Dec 27, 2019 3.675 3.702 3.675 3.675 5,712,521 +0.01(+0.24%)
Dec 26, 2019 3.684 3.702 3.666 3.666 5,866,577 +0.00(+0.00%)
Dec 24, 2019 3.675 3.675 3.657 3.666 2,047,009 -0.02(-0.48%)
Dec 23, 2019 3.684 3.702 3.666 3.684 7,558,964 -0.01(-0.24%)
Dec 20, 2019 3.693 3.720 3.684 3.693 7,284,948 +0.01(+0.24%)
Dec 19, 2019 3.711 3.720 3.684 3.684 5,697,645 -0.02(-0.48%)
Dec 18, 2019 3.711 3.728 3.693 3.702 12,036,573 +0.00(+0.00%)
Dec 17, 2019 3.711 3.720 3.684 3.702 7,636,024 +0.01(+0.24%)
Dec 16, 2019 3.720 3.737 3.693 3.693 7,408,311 +0.05(+1.47%)
Dec 13, 2019 3.675 3.726 3.631 3.639 10,038,605 +0.04(+0.99%)
Dec 12, 2019 3.550 3.622 3.533 3.604 13,064,812 +0.14(+4.11%)
Dec 11, 2019 3.479 3.488 3.461 3.461 5,922,763 +0.01(+0.26%)
Dec 10, 2019 3.488 3.506 3.444 3.453 14,078,637 -0.04(-1.27%)
Dec 09, 2019 3.506 3.524 3.479 3.497 6,750,056 +0.02(+0.51%)
Dec 06, 2019 3.497 3.502 3.470 3.479 5,726,231 +0.02(+0.51%)
Dec 05, 2019 3.479 3.497 3.435 3.461 6,392,597 -0.01(-0.26%)
Dec 04, 2019 3.453 3.479 3.435 3.470 7,557,827 +0.09(+2.63%)
Dec 03, 2019 3.381 3.390 3.355 3.381 9,797,949 +0.00(+0.00%)
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.