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

Banco Santander ADR (NY: SAN )

5.032 -0.018 (-0.35%)
Streaming Delayed Price Updated: 3:24 PM 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 (%)
Jul 31, 2019 3.703 3.712 3.651 3.677 11,828,441 -0.03(-0.93%)
Jul 30, 2019 3.738 3.746 3.703 3.712 11,307,920 -0.13(-3.39%)
Jul 29, 2019 3.859 3.868 3.842 3.842 11,615,733 -0.03(-0.67%)
Jul 26, 2019 3.894 3.903 3.868 3.868 9,574,024 -0.03(-0.89%)
Jul 25, 2019 3.963 3.972 3.885 3.903 7,239,649 -0.06(-1.53%)
Jul 24, 2019 3.946 3.972 3.946 3.963 9,688,233 +0.03(+0.66%)
Jul 23, 2019 3.946 3.972 3.937 3.937 16,319,688 +0.11(+2.95%)
Jul 22, 2019 3.842 3.851 3.816 3.824 10,005,769 -0.02(-0.45%)
Jul 19, 2019 3.868 3.868 3.824 3.842 15,993,182 -0.06(-1.56%)
Jul 18, 2019 3.911 3.937 3.894 3.903 13,294,617 -0.04(-1.10%)
Jul 17, 2019 3.998 3.998 3.937 3.946 10,129,195 -0.09(-2.15%)
Jul 16, 2019 4.041 4.076 4.024 4.033 10,893,486 +0.01(+0.22%)
Jul 15, 2019 4.059 4.059 4.024 4.024 9,710,261 -0.03(-0.64%)
Jul 12, 2019 4.067 4.076 4.046 4.050 4,560,371 -0.03(-0.64%)
Jul 11, 2019 4.059 4.093 4.050 4.076 9,247,375 +0.06(+1.51%)
Jul 10, 2019 4.041 4.067 4.007 4.015 14,251,405 +0.04(+1.09%)
Jul 09, 2019 3.981 4.007 3.946 3.972 9,492,915 -0.03(-0.87%)
Jul 08, 2019 4.024 4.050 4.002 4.007 9,210,805 -0.06(-1.49%)
Jul 05, 2019 4.093 4.106 4.050 4.067 10,307,161 +0.03(+0.86%)
Jul 03, 2019 4.024 4.050 4.020 4.033 7,239,239 +0.06(+1.53%)
Jul 02, 2019 3.981 3.998 3.963 3.972 7,935,171 +0.00(+0.00%)
Jul 01, 2019 4.050 4.059 3.963 3.972 8,095,081 +0.00(+0.00%)
Jun 28, 2019 3.955 3.989 3.946 3.972 6,206,989 +0.03(+0.66%)
Jun 27, 2019 3.946 3.963 3.937 3.946 8,024,332 +0.01(+0.22%)
Jun 26, 2019 3.937 3.963 3.911 3.937 9,096,982 +0.05(+1.34%)
Jun 25, 2019 3.894 3.911 3.877 3.885 7,936,052 +0.00(+0.00%)
Jun 24, 2019 3.911 3.937 3.885 3.885 7,832,118 -0.01(-0.22%)
Jun 21, 2019 3.903 3.920 3.877 3.894 22,218,160 -0.03(-0.66%)
Jun 20, 2019 3.920 3.937 3.885 3.920 9,406,826 +0.03(+0.89%)
Jun 19, 2019 3.911 3.929 3.885 3.885 7,088,098 +0.05(+1.36%)
Jun 18, 2019 3.816 3.868 3.811 3.833 7,230,735 +0.03(+0.91%)
Jun 17, 2019 3.824 3.851 3.798 3.798 4,021,941 -0.02(-0.45%)
Jun 14, 2019 3.833 3.833 3.798 3.816 4,977,330 -0.10(-2.44%)
Jun 13, 2019 3.842 3.868 3.833 3.911 7,280,652 +0.05(+1.35%)
Jun 12, 2019 3.868 3.885 3.859 3.859 6,048,337 -0.05(-1.33%)
Jun 11, 2019 3.937 3.937 3.894 3.911 9,860,105 +0.02(+0.45%)
Jun 10, 2019 3.903 3.937 3.885 3.894 6,680,789 +0.04(+1.13%)
Jun 07, 2019 3.859 3.877 3.851 3.851 11,207,497 +0.00(+0.00%)
Jun 06, 2019 3.868 3.885 3.807 3.851 20,485,356 -0.01(-0.22%)
Jun 05, 2019 3.868 3.885 3.841 3.859 16,992,736 -0.03(-0.89%)
Jun 04, 2019 3.894 3.903 3.868 3.894 23,886,030 +0.10(+2.75%)
Jun 03, 2019 3.772 3.807 3.755 3.790 20,410,640 +0.03(+0.92%)
May 31, 2019 3.790 3.824 3.755 3.755 51,448,516 -0.14(-3.56%)
May 30, 2019 3.868 3.911 3.859 3.894 8,436,547 +0.05(+1.35%)
May 29, 2019 3.824 3.859 3.807 3.842 9,405,512 +0.02(+0.45%)
May 28, 2019 3.885 3.894 3.824 3.824 6,095,045 -0.07(-1.78%)
May 24, 2019 3.903 3.911 3.868 3.894 5,855,987 +0.03(+0.90%)
May 23, 2019 3.859 3.885 3.842 3.859 7,603,585 -0.04(-1.11%)
May 22, 2019 3.903 3.911 3.877 3.903 12,553,818 -0.06(-1.53%)
May 21, 2019 3.937 3.969 3.911 3.963 8,389,831 +0.03(+0.66%)
May 20, 2019 3.955 3.972 3.929 3.937 7,911,807 -0.02(-0.44%)
May 17, 2019 3.963 4.003 3.946 3.955 8,744,603 -0.05(-1.30%)
May 16, 2019 3.989 4.033 3.981 4.007 7,498,391 +0.05(+1.32%)
May 15, 2019 3.894 3.972 3.885 3.955 7,593,755 +0.02(+0.44%)
May 14, 2019 3.929 3.972 3.920 3.937 6,685,471 +0.02(+0.44%)
May 13, 2019 3.963 3.963 3.920 3.920 10,843,528 -0.13(-3.21%)
May 10, 2019 4.007 4.067 3.972 4.050 9,723,234 +0.02(+0.43%)
May 09, 2019 4.007 4.059 3.998 4.033 9,727,246 -0.04(-1.06%)
May 08, 2019 4.059 4.119 4.059 4.076 7,041,795 +0.01(+0.21%)
May 07, 2019 4.119 4.128 4.050 4.067 11,793,056 -0.13(-3.10%)
May 06, 2019 4.171 4.215 4.163 4.197 8,540,267 -0.05(-1.22%)
May 03, 2019 4.241 4.258 4.206 4.249 11,534,053 +0.02(+0.41%)
May 02, 2019 4.301 4.301 4.215 4.232 34,447,132 -0.03(-0.81%)
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.