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

Banco Santander ADR (NY: SAN )

5.030 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 28, 2012 3.488 3.493 3.437 3.451 11,961,077 -0.11(-2.99%)
Sep 27, 2012 3.507 3.574 3.484 3.558 12,838,640 +0.08(+2.26%)
Sep 26, 2012 3.535 3.539 3.465 3.479 17,496,764 -0.15(-4.08%)
Sep 25, 2012 3.706 3.724 3.618 3.627 8,070,421 -0.06(-1.51%)
Sep 24, 2012 3.660 3.701 3.646 3.683 5,415,428 +0.01(+0.25%)
Sep 21, 2012 3.678 3.729 3.655 3.673 12,254,719 +0.07(+1.93%)
Sep 20, 2012 3.558 3.618 3.549 3.604 7,787,627 -0.06(-1.77%)
Sep 19, 2012 3.646 3.687 3.627 3.669 7,747,374 +0.04(+1.15%)
Sep 18, 2012 3.664 3.678 3.618 3.627 9,170,640 -0.13(-3.45%)
Sep 17, 2012 3.771 3.794 3.738 3.757 8,188,993 +0.00(+0.00%)
Sep 14, 2012 3.780 3.835 3.729 3.757 15,693,820 +0.04(+1.12%)
Sep 13, 2012 3.618 3.738 3.576 3.715 14,300,413 +0.01(+0.38%)
Sep 12, 2012 3.710 3.729 3.678 3.701 12,420,433 +0.07(+2.04%)
Sep 11, 2012 3.549 3.669 3.549 3.627 14,318,586 +0.11(+3.16%)
Sep 10, 2012 3.558 3.586 3.516 3.516 8,512,861 -0.05(-1.43%)
Sep 07, 2012 3.558 3.586 3.544 3.567 10,565,152 +0.10(+2.80%)
Sep 06, 2012 3.359 3.488 3.354 3.470 17,784,008 +0.14(+4.31%)
Sep 05, 2012 3.322 3.331 3.294 3.326 9,062,004 +0.03(+0.84%)
Sep 04, 2012 3.313 3.317 3.276 3.299 7,451,683 +0.04(+1.28%)
Aug 31, 2012 3.188 3.280 3.155 3.257 11,652,207 +0.15(+4.76%)
Aug 30, 2012 3.123 3.137 3.072 3.109 8,873,660 -0.06(-1.90%)
Aug 29, 2012 3.178 3.188 3.146 3.169 14,840,772 -0.04(-1.30%)
Aug 27, 2012 3.220 3.243 3.192 3.211 5,401,549 +0.01(+0.43%)
Aug 24, 2012 3.146 3.215 3.127 3.197 5,828,606 +0.03(+1.02%)
Aug 23, 2012 3.160 3.229 3.114 3.165 14,082,050 -0.06(-1.87%)
Aug 22, 2012 3.192 3.225 3.165 3.225 6,818,977 -0.02(-0.57%)
Aug 21, 2012 3.215 3.276 3.215 3.243 8,683,228 +0.05(+1.59%)
Aug 20, 2012 3.178 3.215 3.146 3.192 7,995,589 -0.05(-1.43%)
Aug 17, 2012 3.243 3.243 3.206 3.239 13,976,186 +0.06(+1.89%)
Aug 16, 2012 3.123 3.211 3.114 3.178 15,888,056 +0.12(+3.78%)
Aug 15, 2012 3.058 3.072 3.030 3.063 6,023,182 +0.02(+0.76%)
Aug 14, 2012 3.058 3.067 3.026 3.040 4,220,950 +0.03(+0.92%)
Aug 13, 2012 3.035 3.053 2.993 3.012 6,257,219 +0.01(+0.31%)
Aug 10, 2012 2.993 3.016 2.961 3.003 7,115,194 -0.00(-0.15%)
Aug 09, 2012 2.993 3.026 2.979 3.007 8,575,252 -0.02(-0.61%)
Aug 08, 2012 3.012 3.049 3.003 3.026 13,499,411 +0.00(+0.00%)
Aug 07, 2012 3.026 3.063 3.016 3.026 16,711,955 +0.11(+3.65%)
Aug 06, 2012 2.933 2.972 2.919 2.919 14,938,983 +0.09(+3.27%)
Aug 03, 2012 2.767 2.845 2.757 2.827 14,509,898 +0.19(+7.19%)
Aug 02, 2012 2.609 2.683 2.577 2.637 16,868,598 -0.19(-6.56%)
Aug 01, 2012 2.794 2.850 2.776 2.822 31,850,054 +0.06(+2.35%)
Jul 31, 2012 2.785 2.813 2.757 2.757 10,381,699 -0.06(-1.97%)
Jul 30, 2012 2.799 2.841 2.781 2.813 13,466,522 +0.07(+2.53%)
Jul 27, 2012 2.628 2.771 2.619 2.744 23,305,674 +0.21(+8.21%)
Jul 26, 2012 2.503 2.568 2.484 2.535 21,727,136 +0.20(+8.73%)
Jul 25, 2012 2.285 2.332 2.258 2.332 11,922,153 +0.07(+3.07%)
Jul 24, 2012 2.318 2.327 2.262 2.262 20,502,576 -0.12(-5.05%)
Jul 23, 2012 2.318 2.415 2.299 2.383 15,613,964 +0.02(+0.78%)
Jul 20, 2012 2.434 2.475 2.360 2.364 42,613,792 -0.21(-8.09%)
Jul 19, 2012 2.563 2.582 2.540 2.572 6,398,882 +0.00(+0.00%)
Jul 18, 2012 2.549 2.582 2.545 2.572 13,354,022 -0.03(-1.07%)
Jul 17, 2012 2.609 2.609 2.535 2.600 8,891,477 +0.03(+1.26%)
Jul 16, 2012 2.563 2.586 2.545 2.568 13,123,358 -0.08(-3.14%)
Jul 13, 2012 2.607 2.660 2.605 2.651 9,380,266 +0.01(+0.53%)
Jul 12, 2012 2.628 2.647 2.586 2.637 8,575,704 -0.05(-1.72%)
Jul 11, 2012 2.656 2.706 2.646 2.683 8,979,514 +0.16(+6.17%)
Jul 10, 2012 2.584 2.619 2.510 2.527 14,724,169 -0.06(-2.35%)
Jul 09, 2012 2.575 2.593 2.553 2.588 23,024,754 -0.05(-1.98%)
Jul 06, 2012 2.623 2.657 2.610 2.641 21,176,162 -0.10(-3.80%)
Jul 05, 2012 2.754 2.762 2.701 2.745 16,278,466 -0.15(-5.26%)
Jul 03, 2012 2.871 2.915 2.862 2.897 9,145,925 +0.01(+0.30%)
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.