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

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2010 3.889 3.978 3.856 3.871 2,712 +0.08(+2.04%)
Jun 29, 2010 3.864 3.864 3.764 3.794 10,293 -0.28(-6.88%)
Jun 25, 2010 4.074 4.103 3.985 4.074 22,260,294 +0.07(+1.66%)
Jun 24, 2010 4.107 4.114 3.982 4.007 3,434 -0.16(-3.81%)
Jun 23, 2010 4.162 4.210 4.078 4.166 23,389,008 +0.02(+0.44%)
Jun 22, 2010 4.210 4.258 4.120 4.147 9,865 -0.08(-1.83%)
Jun 21, 2010 4.343 4.347 4.192 4.225 33,142,812 -0.03(-0.61%)
Jun 18, 2010 4.251 4.332 4.203 4.251 33,010,966 +0.10(+2.31%)
Jun 17, 2010 4.177 4.192 4.085 4.155 36,661,720 +0.10(+2.45%)
Jun 16, 2010 3.993 4.081 3.974 4.055 15,786 -0.07(-1.70%)
Jun 15, 2010 3.853 4.125 3.974 4.125 2,536 +0.27(+7.08%)
Jun 14, 2010 3.912 3.959 3.834 3.853 37,173,476 -0.04(-0.95%)
Jun 11, 2010 3.805 3.919 3.779 3.889 50,947,652 +0.24(+6.46%)
Jun 10, 2010 3.543 3.672 3.539 3.653 31,871 +0.34(+10.23%)
Jun 09, 2010 3.362 3.421 3.300 3.314 35,528,764 +0.01(+0.45%)
Jun 08, 2010 3.241 3.307 3.189 3.300 44,607,000 +0.07(+2.05%)
Jun 07, 2010 3.362 3.384 3.233 3.233 42,140,820 -0.06(-1.68%)
Jun 04, 2010 3.288 3.447 3.281 3.288 82,543,936 -0.30(-8.42%)
Jun 03, 2010 3.591 3.735 3.565 3.591 5,424 -0.11(-2.89%)
Jun 02, 2010 3.628 3.705 3.583 3.698 32,133,736 +0.07(+2.03%)
Jun 01, 2010 3.650 3.790 3.624 3.624 11,983 -0.12(-3.15%)
May 28, 2010 3.742 3.867 3.731 3.742 53,501,640 -0.10(-2.68%)
May 27, 2010 3.720 3.845 3.672 3.845 79,630,640 +0.20(+5.57%)
May 26, 2010 3.746 3.790 3.609 3.642 13,453 -0.18(-4.73%)
May 25, 2010 3.642 3.834 3.602 3.823 44,473 -0.01(-0.38%)
May 24, 2010 3.882 3.944 3.838 3.838 40,378,684 -0.21(-5.19%)
May 21, 2010 3.786 4.063 3.768 4.048 69,723,360 +0.21(+5.48%)
May 20, 2010 3.779 3.930 3.760 3.838 57,170,780 -0.15(-3.88%)
May 19, 2010 3.875 3.993 3.825 3.993 44,785,392 +0.16(+4.13%)
May 18, 2010 4.011 4.018 3.816 3.834 20,785 +0.01(+0.39%)
May 17, 2010 3.853 3.878 3.690 3.819 41,469,440 -0.03(-0.77%)
May 14, 2010 3.849 4.011 3.727 3.849 64,390,428 -0.30(-7.28%)
May 13, 2010 4.203 4.251 4.151 4.151 23,869,106 -0.18(-4.09%)
May 12, 2010 4.269 4.387 4.240 4.328 34,719,052 +0.09(+2.09%)
May 11, 2010 4.332 4.354 4.240 4.240 271 -0.22(-4.88%)
May 10, 2010 4.406 4.479 4.361 4.457 131,543,856 +0.83(+22.99%)
May 07, 2010 3.727 3.801 3.539 3.624 110,774,872 -0.04(-1.01%)
May 06, 2010 3.915 3.959 3.381 3.661 80,074,928 -0.30(-7.54%)
May 05, 2010 3.982 4.077 3.938 3.959 44,652,000 -0.15(-3.59%)
May 04, 2010 4.221 4.261 4.092 4.107 12,382 -0.40(-8.84%)
May 03, 2010 4.494 4.542 4.487 4.505 28,882,142 -0.04(-0.97%)
Apr 30, 2010 4.594 4.619 4.512 4.549 20,081,522 +0.00(+0.08%)
Apr 29, 2010 4.524 4.601 4.470 4.546 20,516,780 +0.13(+2.84%)
Apr 28, 2010 4.483 4.509 4.332 4.420 47,103,924 -0.02(-0.48%)
Apr 27, 2010 4.625 4.703 4.442 4.442 7,881 -0.35(-7.22%)
Apr 26, 2010 4.841 4.856 4.780 4.787 16,173,872 -0.05(-0.97%)
Apr 23, 2010 4.805 4.845 4.758 4.834 15,034,555 +0.00(+0.00%)
Apr 22, 2010 4.780 4.848 4.726 4.834 18,918,702 -0.12(-2.33%)
Apr 21, 2010 4.996 5.014 4.902 4.949 8,707 -0.15(-2.90%)
Apr 20, 2010 5.140 5.140 5.068 5.097 15,190,141 +0.04(+0.78%)
Apr 19, 2010 5.021 5.075 4.989 5.057 15,211,586 -0.04(-0.85%)
Apr 16, 2010 5.233 5.259 5.053 5.100 18,133,172 -0.17(-3.21%)
Apr 15, 2010 5.219 5.295 5.212 5.269 10,506,446 -0.05(-0.88%)
Apr 14, 2010 5.269 5.327 5.237 5.316 9,007,325 +0.06(+1.23%)
Apr 13, 2010 5.269 5.277 5.197 5.251 8,123,039 +0.01(+0.27%)
Apr 12, 2010 5.233 5.277 5.219 5.237 12,119,512 +0.12(+2.39%)
Apr 09, 2010 4.931 5.115 4.920 5.115 13,633,079 +0.23(+4.64%)
Apr 08, 2010 4.812 4.906 4.794 4.888 19,589,704 -0.02(-0.37%)
Apr 07, 2010 4.924 4.949 4.881 4.906 13,548,664 +0.02(+0.37%)
Apr 06, 2010 4.827 4.913 4.809 4.888 18,436,120 -0.15(-3.07%)
Apr 05, 2010 5.111 5.111 4.967 5.043 15,361,346 +0.09(+1.82%)
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.