Skip to main content

Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.080 5.085 4.964 5.039 8,851,704 -0.03(-0.58%)
Jun 29, 2009 4.968 5.089 4.947 5.068 5,475,556 +0.13(+2.70%)
Jun 26, 2009 4.889 4.968 4.856 4.935 5,504,837 +0.04(+0.77%)
Jun 25, 2009 4.760 4.922 4.760 4.897 10,137,446 +0.12(+2.62%)
Jun 24, 2009 4.793 4.847 4.714 4.772 5,631,184 +0.08(+1.69%)
Jun 23, 2009 4.689 4.735 4.635 4.693 5,018,790 +0.06(+1.35%)
Jun 22, 2009 4.710 4.718 4.614 4.631 5,652,138 -0.24(-4.96%)
Jun 19, 2009 4.806 4.912 4.785 4.872 5,929,430 +0.21(+4.56%)
Jun 18, 2009 4.589 4.706 4.579 4.660 5,972,206 +0.12(+2.66%)
Jun 17, 2009 4.564 4.610 4.464 4.539 10,517,222 +0.03(+0.65%)
Jun 16, 2009 4.606 4.610 4.506 4.510 10,945,657 -0.05(-1.10%)
Jun 15, 2009 4.614 4.614 4.495 4.560 17,391,730 -0.19(-3.95%)
Jun 12, 2009 4.668 4.760 4.635 4.747 6,479,736 +0.02(+0.35%)
Jun 11, 2009 4.664 4.793 4.660 4.731 8,185,062 +0.10(+2.07%)
Jun 10, 2009 4.706 4.706 4.572 4.635 10,644,371 +0.06(+1.27%)
Jun 09, 2009 4.535 4.614 4.510 4.577 4,373,737 +0.11(+2.42%)
Jun 08, 2009 4.402 4.506 4.393 4.468 6,594,674 -0.03(-0.65%)
Jun 05, 2009 4.585 4.585 4.456 4.497 6,204,334 -0.01(-0.18%)
Jun 04, 2009 4.460 4.535 4.406 4.506 5,926,116 +0.04(+0.93%)
Jun 03, 2009 4.601 4.522 4.389 4.464 8,910,982 -0.17(-3.60%)
Jun 02, 2009 4.601 4.660 4.581 4.631 4,297,122 +0.02(+0.54%)
Jun 01, 2009 4.543 4.648 4.527 4.606 4,302,569 +0.13(+2.98%)
May 29, 2009 4.472 4.493 4.397 4.472 4,859,049 +0.04(+0.85%)
May 28, 2009 4.368 4.460 4.298 4.435 22,622,850 +0.12(+2.80%)
May 27, 2009 4.410 4.447 4.298 4.314 6,458,940 -0.04(-0.96%)
May 26, 2009 4.206 4.381 4.193 4.356 6,012,376 +0.14(+3.36%)
May 22, 2009 4.227 4.268 4.185 4.214 4,141,116 +0.10(+2.33%)
May 21, 2009 4.085 4.148 4.064 4.118 9,197,882 +0.02(+0.61%)
May 20, 2009 4.202 4.235 4.085 4.093 6,216,353 -0.06(-1.40%)
May 19, 2009 4.110 4.223 4.093 4.152 5,233,008 +0.07(+1.73%)
May 18, 2009 3.898 4.081 3.898 4.081 5,685,371 +0.27(+6.99%)
May 15, 2009 3.873 3.921 3.777 3.814 5,228,273 -0.10(-2.66%)
May 14, 2009 3.794 3.964 3.782 3.919 3,310,197 +0.09(+2.28%)
May 13, 2009 3.919 3.969 3.814 3.831 16,706,152 -0.28(-6.79%)
May 12, 2009 4.127 4.160 4.019 4.110 7,925,452 +0.02(+0.61%)
May 11, 2009 4.073 4.152 4.048 4.085 3,188,797 -0.16(-3.82%)
May 08, 2009 4.060 4.248 4.052 4.248 3,863,037 +0.38(+9.91%)
May 07, 2009 4.048 4.056 3.835 3.864 4,788,294 -0.19(-4.72%)
May 06, 2009 3.956 4.114 3.902 4.056 5,585,752 +0.15(+3.84%)
May 05, 2009 3.960 3.973 3.873 3.906 6,670,651 -0.07(-1.68%)
May 04, 2009 3.785 3.994 3.769 3.973 8,721,166 +0.12(+3.14%)
May 01, 2009 3.735 3.989 3.735 3.852 4,481,125 +0.04(+1.09%)
Apr 30, 2009 3.794 3.906 3.781 3.810 5,900,483 +0.11(+2.92%)
Apr 29, 2009 3.665 3.735 3.648 3.702 4,008,840 +0.22(+6.34%)
Apr 28, 2009 3.373 3.548 3.344 3.481 8,086,965 +0.09(+2.80%)
Apr 27, 2009 3.434 3.498 3.374 3.386 5,057,307 -0.17(-4.84%)
Apr 24, 2009 3.538 3.599 3.494 3.558 5,512,749 +0.10(+2.77%)
Apr 23, 2009 3.422 3.478 3.338 3.462 4,594,341 +0.09(+2.73%)
Apr 22, 2009 3.294 3.478 3.274 3.370 7,088,088 -0.06(-1.75%)
Apr 21, 2009 3.202 3.434 3.194 3.430 13,480,630 +0.11(+3.38%)
Apr 20, 2009 3.450 3.450 3.310 3.318 10,656,287 -0.28(-7.79%)
Apr 17, 2009 3.554 3.647 3.510 3.599 5,585,713 +0.03(+0.90%)
Apr 16, 2009 3.546 3.599 3.486 3.566 4,402,862 +0.07(+1.95%)
Apr 15, 2009 3.382 3.514 3.358 3.498 6,306,677 +0.07(+1.98%)
Apr 14, 2009 3.450 3.542 3.426 3.430 6,938,845 -0.17(-4.67%)
Apr 13, 2009 3.599 3.635 3.446 3.599 7,549,888 +0.08(+2.39%)
Apr 09, 2009 3.398 3.514 3.366 3.514 5,002,653 +0.35(+11.14%)
Apr 08, 2009 3.138 3.206 3.102 3.162 3,594,595 +0.10(+3.13%)
Apr 07, 2009 3.066 3.134 3.046 3.066 9,746,975 -0.08(-2.67%)
Apr 06, 2009 3.114 3.150 3.070 3.150 7,731,728 -0.09(-2.84%)
Apr 03, 2009 3.166 3.262 3.114 3.242 8,837,640 +0.14(+4.38%)
Apr 02, 2009 3.042 3.190 3.042 3.106 8,509,665 +0.24(+8.53%)
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.