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 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 29, 2014 6.776 6.756 6.756 6.756 5,905,875 -0.02(-0.30%)
Aug 28, 2014 6.770 6.794 6.749 6.776 6,465,692 -0.09(-1.29%)
Aug 27, 2014 6.906 6.906 6.831 6.865 6,320,543 +0.03(+0.40%)
Aug 26, 2014 6.838 6.872 6.831 6.838 6,633,345 +0.08(+1.21%)
Aug 25, 2014 6.702 6.783 6.695 6.756 4,226,449 +0.12(+1.74%)
Aug 22, 2014 6.661 6.681 6.610 6.640 4,390,479 -0.05(-0.81%)
Aug 21, 2014 6.664 6.722 6.654 6.695 5,710,958 +0.10(+1.44%)
Aug 20, 2014 6.565 6.613 6.565 6.599 4,255,865 -0.03(-0.41%)
Aug 19, 2014 6.640 6.647 6.620 6.627 4,689,432 -0.01(-0.10%)
Aug 18, 2014 6.627 6.640 6.613 6.633 3,935,017 +0.04(+0.62%)
Aug 15, 2014 6.674 6.702 6.518 6.593 10,731,174 +0.00(+0.00%)
Aug 14, 2014 6.606 6.613 6.572 6.593 4,572,224 -0.01(-0.10%)
Aug 13, 2014 6.606 6.637 6.581 6.599 7,753,784 +0.03(+0.41%)
Aug 12, 2014 6.572 6.627 6.545 6.572 12,616,451 +0.04(+0.63%)
Aug 11, 2014 6.531 6.572 6.497 6.531 7,070,963 -0.07(-1.03%)
Aug 08, 2014 6.538 6.579 6.497 6.599 11,163,629 +0.16(+2.43%)
Aug 07, 2014 6.565 6.579 6.402 6.443 14,185,554 -0.13(-1.97%)
Aug 06, 2014 6.531 6.606 6.524 6.572 9,124,036 +0.03(+0.42%)
Aug 05, 2014 6.674 6.681 6.511 6.545 19,991,336 -0.22(-3.32%)
Aug 04, 2014 6.770 6.790 6.715 6.770 9,101,725 +0.03(+0.40%)
Aug 01, 2014 6.797 6.837 6.681 6.742 25,720,926 -0.05(-0.70%)
Jul 31, 2014 6.851 6.906 6.790 6.790 11,735,626 -0.22(-3.11%)
Jul 30, 2014 7.015 7.035 6.947 7.008 11,774,409 +0.10(+1.48%)
Jul 29, 2014 6.960 6.974 6.913 6.906 14,186,752 -0.01(-0.20%)
Jul 28, 2014 6.926 6.940 6.879 6.919 9,947,476 -0.04(-0.59%)
Jul 25, 2014 6.988 7.015 6.933 6.960 7,910,150 +0.03(+0.39%)
Jul 24, 2014 6.933 6.960 6.913 6.933 11,588,534 +0.12(+1.80%)
Jul 23, 2014 6.831 6.845 6.804 6.811 9,850,974 -0.03(-0.40%)
Jul 22, 2014 6.790 6.845 6.770 6.838 5,779,548 +0.11(+1.62%)
Jul 21, 2014 6.708 6.742 6.684 6.729 4,612,748 -0.04(-0.60%)
Jul 18, 2014 6.742 6.787 6.698 6.770 6,865,098 +0.10(+1.43%)
Jul 17, 2014 6.763 6.804 6.674 6.674 11,136,424 -0.17(-2.49%)
Jul 16, 2014 6.848 6.858 6.811 6.845 6,623,785 +0.08(+1.21%)
Jul 15, 2014 6.783 6.797 6.708 6.763 8,842,963 -0.08(-1.19%)
Jul 14, 2014 6.838 6.865 6.817 6.845 7,198,702 +0.07(+1.11%)
Jul 11, 2014 6.742 6.770 6.695 6.770 7,416,002 +0.00(+0.00%)
Jul 10, 2014 6.661 6.793 6.606 6.770 22,997,980 -0.17(-2.51%)
Jul 09, 2014 6.864 6.944 6.851 6.944 11,072,735 +0.16(+2.36%)
Jul 08, 2014 6.844 6.851 6.764 6.784 11,798,169 -0.16(-2.31%)
Jul 07, 2014 6.917 6.951 6.897 6.944 7,431,472 -0.16(-2.26%)
Jul 03, 2014 7.051 7.104 7.104 7.104 5,682,253 +0.11(+1.53%)
Jul 02, 2014 6.991 7.038 6.978 6.998 7,422,616 -0.05(-0.76%)
Jul 01, 2014 7.004 7.076 6.991 7.051 9,961,439 +0.09(+1.34%)
Jun 30, 2014 6.911 6.971 6.902 6.958 6,459,955 +0.04(+0.58%)
Jun 27, 2014 6.924 6.944 6.891 6.917 12,955,796 -0.07(-1.05%)
Jun 26, 2014 7.018 7.024 6.891 6.991 8,579,361 +0.00(+0.00%)
Jun 25, 2014 6.971 7.018 6.964 6.991 8,070,114 -0.04(-0.57%)
Jun 24, 2014 7.091 7.118 7.031 7.031 7,258,631 -0.04(-0.57%)
Jun 23, 2014 7.064 7.091 7.041 7.071 4,982,258 +0.00(+0.00%)
Jun 20, 2014 7.078 7.098 7.044 7.071 9,809,824 -0.05(-0.75%)
Jun 19, 2014 7.171 7.178 7.111 7.124 6,585,779 +0.05(+0.76%)
Jun 18, 2014 6.971 7.078 6.951 7.071 8,598,474 +0.09(+1.24%)
Jun 17, 2014 6.951 6.991 6.931 6.984 5,729,514 -0.02(-0.29%)
Jun 16, 2014 7.004 7.044 6.984 7.004 16,278,169 -0.06(-0.85%)
Jun 13, 2014 7.078 7.098 7.038 7.064 13,818,795 +0.02(+0.28%)
Jun 12, 2014 7.058 7.064 7.019 7.044 8,498,435 +0.01(+0.09%)
Jun 11, 2014 7.071 7.077 6.999 7.038 7,008,093 -0.10(-1.40%)
Jun 10, 2014 7.078 7.144 7.044 7.138 11,434,053 +0.01(+0.19%)
Jun 06, 2014 7.104 7.134 7.084 7.124 24,677,112 +0.16(+2.30%)
Jun 05, 2014 6.924 6.964 6.831 6.964 29,530,134 +0.18(+2.66%)
Jun 04, 2014 6.811 6.831 6.777 6.784 13,926,205 -0.05(-0.68%)
Jun 03, 2014 6.804 6.831 6.784 6.831 6,004,903 +0.03(+0.39%)
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.