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

Banco Santander ADR (NY: SAN )

4.820 -0.220 (-4.37%)
Streaming Delayed Price Updated: 3:00 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 (%)
Feb 28, 2011 4.839 4.859 4.765 4.793 13,451,394 +0.01(+0.24%)
Feb 25, 2011 4.781 4.789 4.758 4.781 14,848,887 +0.08(+1.66%)
Feb 24, 2011 4.695 4.721 4.649 4.703 24,245,374 +0.02(+0.33%)
Feb 23, 2011 4.707 4.769 4.664 4.687 22,523,518 -0.00(-0.08%)
Feb 22, 2011 4.726 4.793 4.676 4.691 27,000,180 -0.24(-4.82%)
Feb 18, 2011 4.871 4.937 4.843 4.929 12,390,134 -0.01(-0.16%)
Feb 17, 2011 4.875 4.947 4.855 4.937 17,708,524 +0.07(+1.52%)
Feb 16, 2011 4.824 4.886 4.816 4.863 20,971,330 +0.19(+4.00%)
Feb 15, 2011 4.660 4.707 4.637 4.676 30,454,676 +0.08(+1.78%)
Feb 14, 2011 4.613 4.649 4.559 4.594 25,575,298 -0.09(-1.91%)
Feb 11, 2011 4.594 4.700 4.590 4.684 16,387,621 +0.05(+1.09%)
Feb 10, 2011 4.621 4.650 4.586 4.633 29,031,380 -0.16(-3.25%)
Feb 09, 2011 4.793 4.859 4.762 4.789 16,964,468 -0.01(-0.24%)
Feb 08, 2011 4.777 4.808 4.726 4.800 32,033,560 +0.06(+1.32%)
Feb 07, 2011 4.652 4.746 4.641 4.738 18,660,794 +0.03(+0.58%)
Feb 04, 2011 4.691 4.715 4.625 4.711 17,370,112 -0.09(-1.79%)
Feb 03, 2011 4.765 4.804 4.691 4.797 18,729,474 -0.09(-1.76%)
Feb 02, 2011 4.851 4.902 4.832 4.882 16,424,957 -0.06(-1.26%)
Feb 01, 2011 4.859 4.956 4.851 4.945 32,824,558 +0.18(+3.68%)
Jan 31, 2011 4.839 4.851 4.734 4.769 35,475,388 +0.12(+2.68%)
Jan 28, 2011 4.804 4.816 4.637 4.645 30,420,512 -0.15(-3.17%)
Jan 27, 2011 4.769 4.867 4.762 4.797 49,466,116 +0.17(+3.62%)
Jan 26, 2011 4.664 4.699 4.617 4.629 30,615,236 -0.07(-1.41%)
Jan 25, 2011 4.652 4.695 4.621 4.695 38,943,872 -0.11(-2.35%)
Jan 24, 2011 4.738 4.824 4.738 4.808 27,191,498 -0.02(-0.40%)
Jan 21, 2011 4.851 4.859 4.758 4.828 54,808,088 +0.21(+4.47%)
Jan 20, 2011 4.590 4.645 4.543 4.621 35,171,072 +0.09(+2.07%)
Jan 19, 2011 4.613 4.629 4.516 4.528 37,667,140 +0.00(+0.09%)
Jan 18, 2011 4.547 4.602 4.500 4.524 64,565,108 +0.05(+1.13%)
Jan 14, 2011 4.384 4.477 4.372 4.473 28,854,574 +0.05(+1.06%)
Jan 13, 2011 4.469 4.512 4.380 4.426 61,602,088 +0.18(+4.32%)
Jan 12, 2011 4.037 4.243 4.033 4.243 72,004,416 +0.48(+12.61%)
Jan 11, 2011 3.730 3.772 3.695 3.768 42,348,432 +0.03(+0.92%)
Jan 10, 2011 3.713 3.753 3.688 3.734 42,685,040 -0.07(-1.81%)
Jan 07, 2011 3.818 3.875 3.753 3.803 82,831,016 -0.08(-2.07%)
Jan 06, 2011 3.967 3.994 3.864 3.883 49,671,556 -0.14(-3.52%)
Jan 05, 2011 3.925 4.040 3.921 4.025 35,337,388 -0.07(-1.69%)
Jan 04, 2011 4.155 4.159 4.048 4.094 21,768,110 +0.02(+0.47%)
Jan 03, 2011 4.098 4.109 4.067 4.075 12,033,793 -0.01(-0.19%)
Dec 31, 2010 4.040 4.094 4.029 4.082 9,718,585 +0.04(+1.04%)
Dec 30, 2010 4.071 4.086 4.025 4.040 7,037,028 -0.01(-0.28%)
Dec 29, 2010 4.040 4.071 4.021 4.052 11,687,898 +0.05(+1.34%)
Dec 28, 2010 4.017 4.017 3.979 3.998 7,621,378 -0.00(-0.10%)
Dec 27, 2010 3.967 4.002 3.956 4.002 9,582,286 -0.08(-1.88%)
Dec 23, 2010 4.079 4.098 4.052 4.079 13,904,295 -0.06(-1.39%)
Dec 22, 2010 4.136 4.140 4.090 4.136 14,767,243 -0.03(-0.64%)
Dec 21, 2010 4.148 4.190 4.140 4.163 11,358,064 +0.11(+2.65%)
Dec 20, 2010 4.071 4.082 4.029 4.056 19,687,424 +0.02(+0.57%)
Dec 17, 2010 4.059 4.063 3.975 4.033 18,344,250 -0.08(-2.05%)
Dec 16, 2010 4.082 4.132 4.052 4.117 22,391,552 +0.02(+0.37%)
Dec 15, 2010 4.197 4.228 4.075 4.102 26,729,630 -0.16(-3.86%)
Dec 14, 2010 4.286 4.305 4.243 4.266 23,703,942 -0.01(-0.18%)
Dec 13, 2010 4.282 4.299 4.259 4.274 19,641,980 +0.05(+1.18%)
Dec 10, 2010 4.217 4.236 4.171 4.224 22,980,898 -0.10(-2.30%)
Dec 09, 2010 4.305 4.324 4.243 4.324 39,003,056 +0.08(+1.99%)
Dec 08, 2010 4.197 4.255 4.173 4.240 15,298,884 +0.13(+3.08%)
Dec 07, 2010 4.209 4.228 4.105 4.113 25,885,552 -0.06(-1.47%)
Dec 06, 2010 4.178 4.209 4.132 4.174 22,649,148 -0.13(-3.03%)
Dec 03, 2010 4.228 4.305 4.217 4.305 30,818,558 +0.08(+1.91%)
Dec 02, 2010 3.987 4.224 3.983 4.224 71,948,304 +0.25(+6.27%)
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.