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 (%)
Sep 30, 2011 3.351 3.420 3.281 3.281 22,000,884 -0.15(-4.40%)
Sep 29, 2011 3.469 3.481 3.367 3.432 17,240,752 +0.20(+6.32%)
Sep 28, 2011 3.424 3.477 3.216 3.228 39,511,024 -0.11(-3.18%)
Sep 27, 2011 3.408 3.461 3.318 3.334 19,212,890 +0.02(+0.74%)
Sep 26, 2011 3.228 3.320 3.138 3.310 17,600,464 +0.09(+2.66%)
Sep 23, 2011 3.016 3.224 3.008 3.224 15,722,806 +0.21(+7.05%)
Sep 22, 2011 3.012 3.059 2.967 3.012 17,550,272 -0.08(-2.64%)
Sep 21, 2011 3.257 3.277 3.094 3.094 10,420,462 -0.15(-4.65%)
Sep 20, 2011 3.261 3.306 3.208 3.245 10,301,461 -0.01(-0.38%)
Sep 19, 2011 3.232 3.293 3.187 3.257 13,962,035 -0.08(-2.44%)
Sep 16, 2011 3.391 3.408 3.281 3.338 14,715,224 -0.03(-0.85%)
Sep 15, 2011 3.367 3.404 3.302 3.367 22,019,636 +0.16(+4.96%)
Sep 14, 2011 3.130 3.245 3.045 3.208 22,087,822 +0.10(+3.29%)
Sep 13, 2011 3.016 3.124 2.983 3.106 21,178,762 +0.04(+1.47%)
Sep 12, 2011 2.979 3.077 2.918 3.061 41,373,992 -0.15(-4.70%)
Sep 09, 2011 3.142 3.224 3.094 3.212 28,826,594 -0.11(-3.44%)
Sep 08, 2011 3.367 3.400 3.277 3.326 18,632,596 -0.06(-1.81%)
Sep 07, 2011 3.257 3.481 3.236 3.387 25,224,916 +0.01(+0.36%)
Sep 06, 2011 3.240 3.387 3.200 3.375 21,183,280 -0.13(-3.61%)
Sep 02, 2011 3.542 3.571 3.485 3.502 16,484,965 -0.19(-5.19%)
Sep 01, 2011 3.657 3.755 3.653 3.693 12,309,530 -0.09(-2.48%)
Aug 31, 2011 3.689 3.791 3.677 3.787 13,694,868 +0.17(+4.62%)
Aug 30, 2011 3.628 3.657 3.571 3.620 11,408,194 -0.07(-1.99%)
Aug 29, 2011 3.653 3.693 3.624 3.693 10,460,468 +0.11(+2.96%)
Aug 26, 2011 3.498 3.595 3.440 3.587 15,034,967 +0.00(+0.00%)
Aug 25, 2011 3.653 3.685 3.510 3.587 19,294,446 -0.05(-1.46%)
Aug 24, 2011 3.600 3.661 3.579 3.640 8,985,711 -0.08(-2.09%)
Aug 23, 2011 3.583 3.718 3.538 3.718 13,076,646 +0.17(+4.83%)
Aug 22, 2011 3.636 3.640 3.542 3.547 10,160,619 -0.01(-0.34%)
Aug 19, 2011 3.567 3.620 3.526 3.559 15,960,810 -0.15(-4.07%)
Aug 18, 2011 3.636 3.722 3.514 3.710 24,693,690 -0.08(-2.15%)
Aug 17, 2011 3.832 3.914 3.783 3.791 22,123,742 +0.02(+0.65%)
Aug 16, 2011 3.730 3.869 3.710 3.767 13,896,811 -0.07(-1.70%)
Aug 15, 2011 3.751 3.873 3.718 3.832 10,384,038 +0.16(+4.33%)
Aug 12, 2011 3.636 3.771 3.600 3.673 20,770,678 +0.11(+3.21%)
Aug 11, 2011 3.265 3.608 3.265 3.559 38,205,340 +0.17(+4.93%)
Aug 10, 2011 3.518 3.522 3.310 3.391 44,078,608 -0.36(-9.48%)
Aug 09, 2011 3.753 3.751 3.436 3.747 57,140,352 +0.22(+6.13%)
Aug 08, 2011 3.753 3.791 3.508 3.530 69,958,520 -0.30(-7.88%)
Aug 05, 2011 3.763 3.934 3.636 3.832 81,549,160 +0.24(+6.70%)
Aug 04, 2011 3.808 3.816 3.591 3.591 57,875,444 -0.35(-8.81%)
Aug 03, 2011 3.991 3.991 3.832 3.938 42,412,396 +0.07(+1.69%)
Aug 02, 2011 3.967 4.004 3.865 3.873 42,981,636 -0.16(-3.85%)
Aug 01, 2011 4.200 4.208 3.995 4.028 30,015,640 -0.14(-3.33%)
Jul 29, 2011 4.134 4.244 4.118 4.167 20,698,778 +0.01(+0.20%)
Jul 28, 2011 4.167 4.219 4.144 4.159 17,992,708 +0.02(+0.39%)
Jul 27, 2011 4.261 4.265 4.130 4.142 37,298,084 -0.23(-5.29%)
Jul 26, 2011 4.378 4.434 4.366 4.374 11,729,696 +0.01(+0.18%)
Jul 25, 2011 4.366 4.382 4.314 4.366 24,871,904 -0.14(-3.11%)
Jul 22, 2011 4.526 4.530 4.458 4.506 17,193,752 -0.06(-1.23%)
Jul 21, 2011 4.574 4.611 4.519 4.562 46,747,956 +0.20(+4.50%)
Jul 20, 2011 4.298 4.386 4.258 4.366 47,419,916 +0.22(+5.32%)
Jul 19, 2011 4.085 4.149 4.081 4.145 19,276,022 +0.10(+2.58%)
Jul 18, 2011 4.061 4.086 4.001 4.041 22,154,998 -0.08(-1.95%)
Jul 15, 2011 4.149 4.170 4.081 4.121 21,675,404 -0.01(-0.29%)
Jul 14, 2011 4.198 4.242 4.123 4.133 19,154,396 -0.02(-0.48%)
Jul 13, 2011 4.121 4.192 4.065 4.153 31,260,528 +0.06(+1.57%)
Jul 12, 2011 4.097 4.153 4.085 4.089 30,420,914 -0.02(-0.49%)
Jul 11, 2011 4.129 4.153 4.047 4.109 42,241,484 -0.21(-4.92%)
Jul 08, 2011 4.366 4.382 4.282 4.322 29,208,076 -0.20(-4.43%)
Jul 07, 2011 4.594 4.598 4.506 4.522 16,169,684 +0.05(+1.08%)
Jul 06, 2011 4.454 4.510 4.434 4.474 21,400,126 -0.15(-3.21%)
Jul 05, 2011 4.683 4.687 4.606 4.623 19,327,382 -0.14(-2.86%)
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.