Skip to main content

Banco Santander ADR (NY: SAN )

4.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.885 2.929 2.858 2.911 22,665,552 +0.18(+6.67%)
Jun 28, 2012 2.667 2.734 2.650 2.730 8,146,583 +0.04(+1.49%)
Jun 27, 2012 2.636 2.703 2.619 2.690 8,642,618 +0.06(+2.19%)
Jun 26, 2012 2.654 2.663 2.592 2.632 9,524,409 -0.02(-0.84%)
Jun 25, 2012 2.690 2.694 2.636 2.654 11,828,650 -0.16(-5.53%)
Jun 22, 2012 2.836 2.849 2.774 2.809 18,068,344 +0.11(+3.94%)
Jun 21, 2012 2.849 2.854 2.703 2.703 12,418,355 -0.08(-2.72%)
Jun 20, 2012 2.747 2.805 2.734 2.778 12,670,674 +0.09(+3.30%)
Jun 19, 2012 2.659 2.730 2.650 2.690 12,060,366 +0.08(+3.24%)
Jun 18, 2012 2.645 2.654 2.587 2.605 16,197,578 -0.14(-5.17%)
Jun 15, 2012 2.721 2.761 2.694 2.747 18,448,866 -0.01(-0.48%)
Jun 14, 2012 2.738 2.792 2.725 2.761 12,564,638 +0.05(+1.97%)
Jun 13, 2012 2.690 2.743 2.676 2.707 16,145,519 +0.02(+0.83%)
Jun 12, 2012 2.667 2.685 2.623 2.685 11,529,338 +0.06(+2.20%)
Jun 11, 2012 2.792 2.801 2.623 2.627 28,753,546 -0.08(-3.11%)
Jun 08, 2012 2.645 2.730 2.623 2.712 21,991,566 +0.08(+2.86%)
Jun 07, 2012 2.694 2.707 2.632 2.636 20,563,526 +0.00(+0.17%)
Jun 06, 2012 2.552 2.641 2.548 2.632 22,311,740 +0.11(+4.22%)
Jun 05, 2012 2.525 2.565 2.503 2.525 13,141,460 +0.03(+1.07%)
Jun 04, 2012 2.499 2.516 2.477 2.499 19,169,884 +0.13(+5.63%)
Jun 01, 2012 2.357 2.397 2.335 2.366 18,436,796 +0.00(+0.19%)
May 31, 2012 2.335 2.379 2.303 2.361 16,010,777 +0.03(+1.33%)
May 30, 2012 2.370 2.370 2.317 2.330 25,810,650 -0.06(-2.60%)
May 29, 2012 2.403 2.410 2.370 2.392 32,028,670 -0.12(-4.77%)
May 25, 2012 2.499 2.530 2.494 2.512 16,171,385 -0.00(-0.18%)
May 24, 2012 2.543 2.561 2.490 2.516 11,434,634 -0.02(-0.87%)
May 23, 2012 2.530 2.543 2.472 2.539 14,072,712 -0.03(-1.21%)
May 22, 2012 2.579 2.614 2.543 2.570 15,180,857 +0.02(+0.87%)
May 21, 2012 2.514 2.565 2.512 2.548 14,989,385 -0.01(-0.35%)
May 18, 2012 2.583 2.592 2.534 2.556 20,578,680 +0.09(+3.60%)
May 17, 2012 2.494 2.508 2.450 2.468 19,167,050 -0.05(-1.94%)
May 16, 2012 2.605 2.619 2.512 2.516 119,448,352 -0.06(-2.41%)
May 15, 2012 2.645 2.650 2.570 2.579 23,613,384 -0.09(-3.49%)
May 14, 2012 2.694 2.703 2.667 2.672 11,101,598 -0.09(-3.37%)
May 11, 2012 2.725 2.818 2.716 2.765 19,875,208 -0.04(-1.58%)
May 10, 2012 2.827 2.858 2.805 2.809 22,091,306 +0.14(+5.32%)
May 09, 2012 2.645 2.694 2.627 2.667 29,085,748 -0.16(-5.65%)
May 08, 2012 2.823 2.840 2.778 2.827 15,258,620 -0.01(-0.31%)
May 07, 2012 2.792 2.854 2.783 2.836 24,719,714 +0.10(+3.57%)
May 04, 2012 2.734 2.761 2.687 2.738 26,316,546 +0.06(+2.15%)
May 03, 2012 2.676 2.698 2.663 2.681 17,639,602 +0.00(+0.17%)
May 02, 2012 2.654 2.698 2.636 2.676 51,038,096 -0.16(-5.63%)
May 01, 2012 2.814 2.863 2.801 2.836 17,507,304 +0.03(+0.95%)
Apr 30, 2012 2.836 2.840 2.778 2.809 21,318,980 -0.06(-2.16%)
Apr 27, 2012 2.849 2.885 2.805 2.872 20,445,836 +0.05(+1.89%)
Apr 26, 2012 2.765 2.832 2.761 2.818 38,764,540 -0.08(-2.61%)
Apr 25, 2012 2.920 2.938 2.854 2.894 36,366,420 +0.08(+2.68%)
Apr 24, 2012 2.756 2.849 2.756 2.818 22,480,984 +0.05(+1.76%)
Apr 23, 2012 2.734 2.778 2.712 2.769 24,668,842 -0.01(-0.48%)
Apr 20, 2012 2.765 2.823 2.756 2.783 20,887,722 +0.08(+2.79%)
Apr 19, 2012 2.734 2.765 2.698 2.707 64,037,208 -0.11(-3.79%)
Apr 18, 2012 2.818 2.867 2.805 2.814 25,915,396 -0.09(-3.21%)
Apr 17, 2012 2.867 2.943 2.863 2.907 32,528,472 +0.05(+1.87%)
Apr 16, 2012 2.858 2.876 2.796 2.854 23,457,258 +0.01(+0.47%)
Apr 13, 2012 2.925 2.925 2.832 2.840 48,745,280 -0.13(-4.48%)
Apr 12, 2012 2.934 2.982 2.911 2.974 15,301,675 +0.00(+0.00%)
Apr 11, 2012 3.014 3.022 2.947 2.974 28,364,056 +0.08(+2.92%)
Apr 10, 2012 2.987 3.000 2.885 2.889 44,868,936 -0.09(-3.00%)
Apr 09, 2012 2.966 3.021 2.962 2.979 18,670,754 -0.02(-0.57%)
Apr 05, 2012 2.979 3.030 2.966 2.996 23,227,102 -0.06(-1.81%)
Apr 04, 2012 3.055 3.085 3.013 3.051 34,197,152 -0.08(-2.58%)
Apr 03, 2012 3.221 3.230 3.110 3.132 36,786,604 -0.16(-4.91%)
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.