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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2010 3.634 3.737 3.615 3.688 78,835,352 -0.05(-1.23%)
Nov 29, 2010 3.734 3.753 3.665 3.734 72,090,864 -0.08(-2.21%)
Nov 26, 2010 3.826 3.895 3.814 3.818 45,527,832 -0.20(-5.05%)
Nov 24, 2010 4.017 4.021 4.021 4.021 37,319,572 +0.00(+0.10%)
Nov 23, 2010 4.113 4.132 4.002 4.017 40,304,440 -0.27(-6.26%)
Nov 22, 2010 4.293 4.339 4.236 4.286 20,686,326 -0.20(-4.53%)
Nov 19, 2010 4.412 4.489 4.370 4.489 10,636,238 -0.05(-1.10%)
Nov 18, 2010 4.550 4.577 4.508 4.539 15,856,215 +0.11(+2.42%)
Nov 17, 2010 4.412 4.470 4.397 4.431 15,271,821 +0.09(+2.03%)
Nov 16, 2010 4.481 4.485 4.320 4.343 23,688,226 -0.20(-4.31%)
Nov 15, 2010 4.546 4.565 4.485 4.539 14,798,251 +0.08(+1.72%)
Nov 12, 2010 4.508 4.542 4.431 4.462 26,608,246 +0.05(+1.04%)
Nov 11, 2010 4.332 4.433 4.316 4.416 18,930,948 -0.05(-1.20%)
Nov 10, 2010 4.473 4.485 4.347 4.470 26,847,344 -0.05(-1.10%)
Nov 09, 2010 4.619 4.650 4.508 4.519 15,808,272 -0.04(-0.92%)
Nov 08, 2010 4.500 4.569 4.458 4.562 19,418,128 -0.02(-0.33%)
Nov 05, 2010 4.608 4.619 4.535 4.577 36,997,312 -0.21(-4.48%)
Nov 04, 2010 4.799 4.807 4.723 4.792 28,708,384 +0.06(+1.21%)
Nov 03, 2010 4.738 4.746 4.623 4.734 41,065,000 -0.08(-1.67%)
Nov 02, 2010 4.776 4.838 4.749 4.815 20,071,572 +0.10(+2.11%)
Nov 01, 2010 4.807 4.834 4.677 4.715 28,437,266 -0.20(-3.98%)
Oct 29, 2010 4.903 4.972 4.891 4.910 18,411,566 +0.04(+0.79%)
Oct 28, 2010 4.880 4.891 4.826 4.872 16,584,451 +0.02(+0.40%)
Oct 27, 2010 4.918 4.945 4.807 4.853 14,865,655 -0.18(-3.58%)
Oct 25, 2010 5.087 5.121 5.025 5.033 12,445,401 -0.10(-1.87%)
Oct 22, 2010 5.137 5.156 5.110 5.129 8,587,998 +0.05(+0.98%)
Oct 21, 2010 5.121 5.183 5.029 5.079 12,543,521 -0.07(-1.27%)
Oct 20, 2010 5.033 5.171 5.025 5.144 12,676,921 +0.12(+2.29%)
Oct 19, 2010 5.094 5.115 4.983 5.029 19,599,100 -0.13(-2.53%)
Oct 18, 2010 5.068 5.160 5.045 5.160 17,509,132 +0.10(+1.97%)
Oct 15, 2010 5.110 5.117 5.022 5.060 21,355,360 +0.01(+0.15%)
Oct 14, 2010 5.083 5.098 5.006 5.052 19,953,576 +0.01(+0.15%)
Oct 13, 2010 5.022 5.102 5.002 5.045 13,682,505 +0.13(+2.73%)
Oct 12, 2010 4.891 4.930 4.818 4.910 11,635,186 +0.06(+1.28%)
Oct 11, 2010 4.863 4.886 4.824 4.848 9,199,782 -0.05(-0.99%)
Oct 08, 2010 4.897 4.912 4.837 4.897 12,067,575 -0.04(-0.76%)
Oct 07, 2010 4.998 5.015 4.878 4.934 14,181,994 +0.00(+0.08%)
Oct 06, 2010 4.957 4.972 4.904 4.931 17,666,894 +0.01(+0.15%)
Oct 05, 2010 4.807 4.942 4.796 4.923 273 +0.27(+5.86%)
Oct 04, 2010 4.688 4.725 4.621 4.650 16,880,446 -0.05(-1.03%)
Oct 01, 2010 4.699 4.733 4.639 4.699 25,685,878 -0.03(-0.63%)
Sep 30, 2010 4.792 4.845 4.699 4.729 16,209,275 +0.03(+0.64%)
Sep 29, 2010 4.695 4.733 4.668 4.699 11,991,935 -0.05(-1.10%)
Sep 28, 2010 4.721 4.751 4.609 4.751 267 +0.04(+0.87%)
Sep 27, 2010 4.763 4.766 4.707 4.710 10,419,756 -0.10(-2.10%)
Sep 24, 2010 4.751 4.815 4.740 4.811 14,072,408 +0.23(+5.06%)
Sep 23, 2010 4.598 4.641 4.568 4.580 16,733,956 -0.17(-3.62%)
Sep 22, 2010 4.744 4.798 4.718 4.751 19,566,944 -0.07(-1.40%)
Sep 21, 2010 4.860 4.867 4.751 4.819 18,159,880 +0.01(+0.23%)
Sep 20, 2010 4.669 4.822 4.654 4.807 18,188,844 +0.07(+1.58%)
Sep 17, 2010 4.733 4.804 4.707 4.733 18,244,844 -0.12(-2.54%)
Sep 15, 2010 4.807 4.863 4.778 4.856 12,422,335 -0.01(-0.23%)
Sep 14, 2010 4.796 4.893 4.751 4.867 12,795,561 +0.07(+1.40%)
Sep 13, 2010 4.777 4.815 4.766 4.800 12,152,596 +0.10(+2.06%)
Sep 10, 2010 4.707 4.740 4.688 4.703 9,899,444 +0.04(+0.88%)
Sep 09, 2010 4.774 4.781 4.613 4.662 16,216,097 +0.03(+0.65%)
Sep 08, 2010 4.606 4.682 4.606 4.632 12,367,274 +0.07(+1.64%)
Sep 07, 2010 4.609 4.624 4.550 4.557 856 -0.18(-3.79%)
Sep 03, 2010 4.748 4.774 4.688 4.736 14,333,952 +0.09(+2.01%)
Sep 02, 2010 4.639 4.665 4.606 4.643 1,338 +0.04(+0.81%)
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.