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 (%)
Jul 30, 2010 4.868 4.917 4.822 4.868 24,184,954 -0.14(-2.82%)
Jul 29, 2010 5.051 5.104 4.952 5.009 6,820 -0.05(-0.98%)
Jul 28, 2010 5.100 5.125 5.028 5.058 577 -0.05(-0.99%)
Jul 27, 2010 5.105 5.113 5.038 5.109 33,940,340 +0.11(+2.26%)
Jul 26, 2010 4.917 5.000 4.895 4.996 22,154,534 -0.00(-0.08%)
Jul 23, 2010 4.793 5.000 4.744 5.000 55,564,964 +0.12(+2.55%)
Jul 22, 2010 4.786 4.876 4.778 4.876 7,710 +0.32(+6.93%)
Jul 21, 2010 4.714 4.729 4.537 4.560 36,686,512 -0.24(-4.94%)
Jul 20, 2010 4.624 4.808 4.620 4.797 21,155,762 +0.08(+1.76%)
Jul 19, 2010 4.789 4.804 4.650 4.714 25,222,366 +0.08(+1.79%)
Jul 16, 2010 4.631 4.767 4.616 4.631 33,414,340 -0.21(-4.35%)
Jul 15, 2010 4.842 4.850 4.717 4.842 23,923,252 +0.02(+0.31%)
Jul 14, 2010 4.786 4.850 4.733 4.827 265 +0.01(+0.23%)
Jul 13, 2010 4.748 4.846 4.740 4.816 21,982,550 +0.15(+3.14%)
Jul 12, 2010 4.684 4.727 4.639 4.669 20,621,734 -0.12(-2.59%)
Jul 09, 2010 4.793 4.812 4.669 4.793 19,337,774 +0.02(+0.39%)
Jul 08, 2010 4.744 4.786 4.660 4.774 8,505 +0.03(+0.71%)
Jul 07, 2010 4.496 4.748 4.470 4.740 49,217,720 +0.42(+9.76%)
Jul 06, 2010 4.330 4.393 4.251 4.319 28,185,090 +0.21(+5.13%)
Jul 02, 2010 4.108 4.244 4.071 4.108 20,354,844 -0.06(-1.35%)
Jul 01, 2010 4.135 4.184 3.999 4.165 31,040,546 +0.21(+5.43%)
Jun 30, 2010 3.969 4.059 3.935 3.950 2,657 +0.08(+2.04%)
Jun 29, 2010 3.943 3.943 3.841 3.871 10,087 -0.29(-6.88%)
Jun 25, 2010 4.157 4.187 4.067 4.157 21,813,014 +0.07(+1.66%)
Jun 24, 2010 4.191 4.199 4.063 4.090 3,365 -0.16(-3.81%)
Jun 23, 2010 4.248 4.296 4.161 4.251 22,919,050 +0.02(+0.44%)
Jun 22, 2010 4.296 4.345 4.204 4.233 9,667 -0.08(-1.83%)
Jun 21, 2010 4.432 4.436 4.278 4.312 32,476,870 -0.03(-0.61%)
Jun 18, 2010 4.338 4.421 4.289 4.338 32,347,674 +0.10(+2.31%)
Jun 17, 2010 4.263 4.278 4.169 4.240 35,925,072 +0.10(+2.45%)
Jun 16, 2010 4.075 4.165 4.056 4.138 15,469 -0.07(-1.70%)
Jun 15, 2010 3.932 4.210 4.056 4.210 2,485 +0.28(+7.08%)
Jun 14, 2010 3.992 4.041 3.913 3.932 36,426,544 -0.04(-0.95%)
Jun 11, 2010 3.883 3.999 3.856 3.969 49,923,956 +0.24(+6.46%)
Jun 10, 2010 3.616 3.747 3.612 3.728 31,231 +0.35(+10.23%)
Jun 09, 2010 3.431 3.491 3.367 3.382 34,814,880 +0.02(+0.45%)
Jun 08, 2010 3.307 3.375 3.254 3.367 43,710,708 +0.07(+2.05%)
Jun 07, 2010 3.431 3.454 3.300 3.300 41,294,080 -0.06(-1.68%)
Jun 04, 2010 3.356 3.518 3.348 3.356 80,885,376 -0.31(-8.42%)
Jun 03, 2010 3.664 3.811 3.638 3.664 5,315 -0.11(-2.89%)
Jun 02, 2010 3.702 3.781 3.657 3.774 31,488,068 +0.08(+2.03%)
Jun 01, 2010 3.725 3.868 3.698 3.698 11,742 -0.12(-3.15%)
May 28, 2010 3.819 3.947 3.807 3.819 52,426,624 -0.11(-2.68%)
May 27, 2010 3.796 3.924 3.747 3.924 78,030,616 +0.21(+5.57%)
May 26, 2010 3.822 3.868 3.683 3.717 13,183 -0.18(-4.73%)
May 25, 2010 3.717 3.913 3.676 3.901 43,580 -0.02(-0.38%)
May 24, 2010 3.962 4.025 3.917 3.917 39,567,348 -0.21(-5.19%)
May 21, 2010 3.864 4.146 3.845 4.131 68,322,400 +0.21(+5.48%)
May 20, 2010 3.856 4.011 3.837 3.917 56,022,040 -0.16(-3.88%)
May 19, 2010 3.954 4.075 3.903 4.075 43,885,516 +0.16(+4.13%)
May 18, 2010 4.093 4.101 3.894 3.913 20,368 +0.02(+0.39%)
May 17, 2010 3.932 3.958 3.766 3.898 40,636,188 -0.03(-0.77%)
May 14, 2010 3.928 4.093 3.804 3.928 63,096,624 -0.31(-7.28%)
May 13, 2010 4.289 4.338 4.236 4.236 23,389,502 -0.18(-4.09%)
May 12, 2010 4.357 4.477 4.327 4.417 34,021,436 +0.09(+2.09%)
May 11, 2010 4.421 4.443 4.327 4.327 265 -0.22(-4.88%)
May 10, 2010 4.496 4.571 4.451 4.549 128,900,728 +0.85(+22.99%)
May 07, 2010 3.804 3.879 3.612 3.698 108,549,056 -0.04(-1.01%)
May 06, 2010 3.996 4.041 3.450 3.736 78,465,976 -0.30(-7.54%)
May 05, 2010 4.063 4.161 4.018 4.041 43,754,804 -0.15(-3.59%)
May 04, 2010 4.308 4.348 4.176 4.191 12,133 -0.41(-8.84%)
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.