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

Banco Santander ADR (NY: SAN )

4.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2011 4.647 4.734 4.634 4.708 18,935,758 +0.10(+2.22%)
Jun 29, 2011 4.569 4.610 4.534 4.606 19,468,876 +0.10(+2.18%)
Jun 28, 2011 4.475 4.548 4.463 4.508 10,928,306 +0.07(+1.47%)
Jun 27, 2011 4.369 4.446 4.356 4.442 17,022,818 +0.08(+1.88%)
Jun 24, 2011 4.409 4.418 4.315 4.360 26,872,880 -0.15(-3.35%)
Jun 23, 2011 4.450 4.528 4.377 4.512 37,846,340 -0.13(-2.73%)
Jun 22, 2011 4.716 4.745 4.630 4.638 17,173,828 -0.08(-1.78%)
Jun 21, 2011 4.700 4.737 4.683 4.722 16,023,547 +0.12(+2.53%)
Jun 20, 2011 4.593 4.610 4.581 4.606 21,679,232 +0.00(+0.00%)
Jun 17, 2011 4.581 4.688 4.548 4.606 45,265,748 +0.22(+4.94%)
Jun 16, 2011 4.364 4.413 4.315 4.389 27,164,188 +0.02(+0.56%)
Jun 15, 2011 4.454 4.483 4.328 4.364 43,241,432 -0.25(-5.41%)
Jun 14, 2011 4.614 4.663 4.606 4.614 30,464,218 +0.11(+2.36%)
Jun 13, 2011 4.516 4.536 4.463 4.508 15,221,208 -0.02(-0.45%)
Jun 10, 2011 4.614 4.626 4.487 4.528 22,971,704 -0.14(-3.06%)
Jun 09, 2011 4.651 4.688 4.626 4.671 10,215,808 +0.04(+0.79%)
Jun 08, 2011 4.679 4.700 4.618 4.634 13,587,075 -0.09(-1.99%)
Jun 07, 2011 4.753 4.794 4.724 4.728 10,947,248 +0.04(+0.87%)
Jun 06, 2011 4.745 4.757 4.671 4.688 8,650,087 -0.13(-2.63%)
Jun 03, 2011 4.712 4.859 4.704 4.814 15,574,975 +0.33(+7.29%)
May 24, 2011 4.495 4.520 4.467 4.487 7,639,814 +0.03(+0.64%)
May 23, 2011 4.467 4.491 4.438 4.458 22,209,354 -0.08(-1.80%)
May 20, 2011 4.655 4.663 4.532 4.540 17,129,378 -0.18(-3.90%)
May 19, 2011 4.728 4.741 4.663 4.724 6,781,240 +0.01(+0.17%)
May 18, 2011 4.671 4.720 4.653 4.716 9,103,977 +0.04(+0.88%)
May 17, 2011 4.667 4.688 4.618 4.675 14,261,711 +0.04(+0.79%)
May 16, 2011 4.622 4.711 4.618 4.638 9,991,186 +0.02(+0.35%)
May 13, 2011 4.692 4.696 4.585 4.622 17,633,228 -0.14(-2.92%)
May 12, 2011 4.724 4.794 4.679 4.761 13,103,613 +0.04(+0.78%)
May 11, 2011 4.786 4.806 4.698 4.724 15,308,411 -0.11(-2.37%)
May 10, 2011 4.778 4.847 4.745 4.839 12,766,801 +0.10(+2.07%)
May 09, 2011 4.716 4.753 4.671 4.741 11,270,829 -0.03(-0.69%)
May 06, 2011 4.917 4.940 4.759 4.773 21,121,128 -0.09(-1.77%)
May 05, 2011 4.902 4.925 4.835 4.859 13,327,528 -0.16(-3.26%)
May 04, 2011 5.101 5.105 4.994 5.023 18,143,236 +0.00(+0.08%)
May 03, 2011 5.031 5.092 4.994 5.019 18,165,716 -0.03(-0.57%)
May 02, 2011 5.043 5.047 5.035 5.047 8,309,805 -0.02(-0.48%)
Apr 29, 2011 5.068 5.084 5.052 5.072 10,665,581 -0.03(-0.64%)
Apr 28, 2011 5.052 5.109 5.015 5.105 24,980,202 +0.13(+2.63%)
Apr 27, 2011 4.966 4.982 4.908 4.974 15,688,444 +0.13(+2.61%)
Apr 26, 2011 4.825 4.859 4.812 4.847 12,271,043 +0.06(+1.33%)
Apr 25, 2011 4.772 4.807 4.756 4.784 7,428,627 +0.05(+1.01%)
Apr 21, 2011 4.756 4.772 4.702 4.736 10,175,124 +0.03(+0.68%)
Apr 20, 2011 4.728 4.728 4.684 4.704 12,065,110 +0.08(+1.63%)
Apr 19, 2011 4.644 4.664 4.589 4.629 10,359,118 +0.06(+1.39%)
Apr 18, 2011 4.541 4.597 4.493 4.565 23,051,146 -0.16(-3.29%)
Apr 15, 2011 4.704 4.756 4.668 4.720 14,212,931 -0.06(-1.25%)
Apr 14, 2011 4.756 4.796 4.724 4.780 12,236,452 -0.07(-1.39%)
Apr 13, 2011 4.927 4.931 4.835 4.847 9,775,395 -0.07(-1.38%)
Apr 12, 2011 4.986 4.998 4.875 4.915 17,433,400 -0.01(-0.16%)
Apr 11, 2011 4.935 4.963 4.895 4.923 9,091,400 -0.02(-0.32%)
Apr 08, 2011 4.959 4.965 4.911 4.939 13,310,597 +0.05(+0.98%)
Apr 07, 2011 4.887 4.919 4.840 4.891 19,340,294 +0.07(+1.49%)
Apr 06, 2011 4.752 4.827 4.748 4.819 16,777,107 +0.16(+3.41%)
Apr 05, 2011 4.625 4.664 4.613 4.660 13,256,815 -0.07(-1.43%)
Apr 04, 2011 4.752 4.760 4.696 4.728 6,417,486 -0.02(-0.50%)
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.