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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2012 2.828 2.871 2.801 2.854 23,124,738 +0.18(+6.67%)
Jun 28, 2012 2.614 2.680 2.597 2.675 8,311,626 +0.04(+1.49%)
Jun 27, 2012 2.584 2.649 2.567 2.636 8,817,711 +0.06(+2.19%)
Jun 26, 2012 2.601 2.610 2.540 2.580 9,717,367 -0.02(-0.84%)
Jun 25, 2012 2.636 2.641 2.584 2.601 12,068,290 -0.15(-5.53%)
Jun 22, 2012 2.780 2.793 2.719 2.754 18,434,394 +0.10(+3.94%)
Jun 21, 2012 2.793 2.797 2.649 2.649 12,669,942 -0.07(-2.72%)
Jun 20, 2012 2.693 2.749 2.680 2.723 12,927,372 +0.09(+3.30%)
Jun 19, 2012 2.606 2.675 2.597 2.636 12,304,700 +0.08(+3.24%)
Jun 18, 2012 2.593 2.601 2.536 2.554 16,525,729 -0.14(-5.17%)
Jun 15, 2012 2.667 2.706 2.641 2.693 18,822,626 -0.01(-0.48%)
Jun 14, 2012 2.684 2.736 2.671 2.706 12,819,189 +0.05(+1.97%)
Jun 13, 2012 2.636 2.688 2.623 2.654 16,472,615 +0.02(+0.83%)
Jun 12, 2012 2.614 2.632 2.571 2.632 11,762,914 +0.06(+2.20%)
Jun 11, 2012 2.736 2.745 2.571 2.575 29,336,072 -0.08(-3.11%)
Jun 08, 2012 2.593 2.675 2.571 2.658 22,437,098 +0.07(+2.86%)
Jun 07, 2012 2.641 2.654 2.580 2.584 20,980,126 +0.00(+0.17%)
Jun 06, 2012 2.501 2.588 2.497 2.580 22,763,758 +0.10(+4.22%)
Jun 05, 2012 2.475 2.514 2.453 2.475 13,407,696 +0.03(+1.07%)
Jun 04, 2012 2.449 2.467 2.427 2.449 19,558,252 +0.13(+5.63%)
Jun 01, 2012 2.310 2.349 2.288 2.319 18,810,312 +0.00(+0.19%)
May 31, 2012 2.288 2.332 2.258 2.314 16,335,143 +0.03(+1.33%)
May 30, 2012 2.323 2.323 2.271 2.284 26,333,556 -0.06(-2.60%)
May 29, 2012 2.356 2.362 2.323 2.345 32,677,548 -0.12(-4.77%)
May 25, 2012 2.449 2.480 2.445 2.462 16,499,006 -0.00(-0.18%)
May 24, 2012 2.493 2.510 2.440 2.467 11,666,291 -0.02(-0.87%)
May 23, 2012 2.480 2.493 2.423 2.488 14,357,815 -0.03(-1.21%)
May 22, 2012 2.527 2.562 2.493 2.519 15,488,410 +0.02(+0.87%)
May 21, 2012 2.464 2.514 2.462 2.497 15,293,058 -0.01(-0.35%)
May 18, 2012 2.532 2.540 2.484 2.506 20,995,588 +0.09(+3.60%)
May 17, 2012 2.445 2.458 2.401 2.419 19,555,360 -0.05(-1.94%)
May 16, 2012 2.554 2.567 2.462 2.467 121,868,288 -0.06(-2.41%)
May 15, 2012 2.593 2.597 2.519 2.527 24,091,774 -0.09(-3.49%)
May 14, 2012 2.641 2.649 2.614 2.619 11,326,508 -0.09(-3.37%)
May 11, 2012 2.671 2.762 2.662 2.710 20,277,864 -0.04(-1.58%)
May 10, 2012 2.771 2.801 2.749 2.754 22,538,858 +0.14(+5.32%)
May 09, 2012 2.593 2.641 2.575 2.614 29,675,004 -0.16(-5.65%)
May 08, 2012 2.767 2.784 2.723 2.771 15,567,748 -0.01(-0.31%)
May 07, 2012 2.736 2.797 2.728 2.780 25,220,516 +0.10(+3.57%)
May 04, 2012 2.680 2.706 2.634 2.684 26,849,700 +0.06(+2.15%)
May 03, 2012 2.623 2.645 2.610 2.627 17,996,966 +0.00(+0.17%)
May 02, 2012 2.601 2.645 2.584 2.623 52,072,092 -0.16(-5.63%)
May 01, 2012 2.758 2.806 2.745 2.780 17,861,988 +0.03(+0.95%)
Apr 30, 2012 2.780 2.784 2.723 2.754 21,750,888 -0.06(-2.16%)
Apr 27, 2012 2.793 2.828 2.749 2.815 20,860,054 +0.05(+1.89%)
Apr 26, 2012 2.710 2.775 2.706 2.762 39,549,880 -0.07(-2.61%)
Apr 25, 2012 2.862 2.880 2.797 2.836 37,103,176 +0.07(+2.68%)
Apr 24, 2012 2.701 2.793 2.701 2.762 22,936,432 +0.05(+1.76%)
Apr 23, 2012 2.680 2.723 2.658 2.714 25,168,614 -0.01(-0.48%)
Apr 20, 2012 2.710 2.767 2.701 2.728 21,310,892 +0.07(+2.79%)
Apr 19, 2012 2.680 2.710 2.645 2.654 65,334,552 -0.10(-3.79%)
Apr 18, 2012 2.762 2.810 2.749 2.758 26,440,422 -0.09(-3.21%)
Apr 17, 2012 2.810 2.884 2.806 2.849 33,187,476 +0.05(+1.87%)
Apr 16, 2012 2.801 2.819 2.741 2.797 23,932,484 +0.01(+0.47%)
Apr 13, 2012 2.867 2.867 2.775 2.784 49,732,824 -0.13(-4.48%)
Apr 12, 2012 2.875 2.923 2.854 2.915 15,611,676 +0.00(+0.00%)
Apr 11, 2012 2.954 2.962 2.888 2.915 28,938,692 +0.08(+2.92%)
Apr 10, 2012 2.928 2.941 2.828 2.832 45,777,948 -0.09(-3.00%)
Apr 09, 2012 2.907 2.961 2.903 2.919 19,049,010 -0.02(-0.57%)
Apr 05, 2012 2.919 2.969 2.907 2.936 23,697,666 -0.05(-1.81%)
Apr 04, 2012 2.994 3.024 2.953 2.990 34,889,960 -0.08(-2.58%)
Apr 03, 2012 3.157 3.165 3.049 3.070 37,531,872 -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.