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 -0.240 (-4.76%)
Official Closing 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 (%)
Jun 28, 2013 3.508 3.535 3.486 3.529 19,560,932 -0.03(-0.92%)
Jun 27, 2013 3.568 3.584 3.519 3.562 18,921,966 -0.06(-1.66%)
Jun 26, 2013 3.628 3.633 3.606 3.622 15,105,309 +0.09(+2.63%)
Jun 25, 2013 3.524 3.557 3.480 3.529 23,530,934 +0.01(+0.15%)
Jun 24, 2013 3.464 3.546 3.440 3.524 18,042,248 -0.06(-1.67%)
Jun 21, 2013 3.617 3.622 3.546 3.584 33,706,840 -0.04(-1.20%)
Jun 20, 2013 3.704 3.731 3.617 3.628 51,506,164 -0.17(-4.45%)
Jun 19, 2013 3.862 3.879 3.786 3.797 18,764,720 -0.08(-2.11%)
Jun 18, 2013 3.889 3.906 3.879 3.879 5,383,504 +0.02(+0.42%)
Jun 17, 2013 3.889 3.905 3.840 3.862 5,147,542 +0.01(+0.28%)
Jun 14, 2013 3.862 3.895 3.829 3.851 7,658,674 -0.02(-0.42%)
Jun 13, 2013 3.829 3.884 3.819 3.868 9,325,554 +0.04(+1.00%)
Jun 12, 2013 3.906 3.911 3.824 3.829 10,284,985 +0.01(+0.14%)
Jun 11, 2013 3.802 3.857 3.791 3.824 24,556,290 -0.11(-2.77%)
Jun 10, 2013 3.928 3.949 3.884 3.933 6,432,422 -0.01(-0.14%)
Jun 07, 2013 3.949 3.979 3.917 3.939 6,665,311 -0.03(-0.69%)
Jun 06, 2013 3.933 3.966 3.895 3.966 9,805,912 +0.02(+0.55%)
Jun 05, 2013 3.999 4.004 3.933 3.944 8,455,424 -0.08(-1.90%)
Jun 04, 2013 4.020 4.042 3.971 4.020 11,558,496 +0.04(+0.96%)
Jun 03, 2013 3.939 3.982 3.917 3.982 15,331,869 +0.05(+1.39%)
May 31, 2013 3.949 3.976 3.928 3.928 21,902,548 -0.07(-1.77%)
May 30, 2013 3.977 4.042 3.960 3.999 11,048,766 +0.02(+0.55%)
May 29, 2013 3.971 3.993 3.952 3.977 10,864,713 +0.08(+1.96%)
May 28, 2013 3.971 3.982 3.889 3.900 17,303,516 +0.10(+2.58%)
May 24, 2013 3.769 3.808 3.748 3.802 19,210,172 -0.04(-1.13%)
May 23, 2013 3.791 3.857 3.769 3.846 11,514,757 +0.00(+0.00%)
May 22, 2013 3.835 3.906 3.802 3.846 25,232,150 -0.01(-0.14%)
May 21, 2013 3.840 3.868 3.791 3.851 14,867,733 -0.03(-0.70%)
May 20, 2013 3.840 3.879 3.829 3.879 9,137,025 -0.03(-0.70%)
May 17, 2013 3.868 3.917 3.851 3.906 10,997,866 +0.07(+1.85%)
May 16, 2013 3.868 3.873 3.824 3.835 9,303,476 -0.03(-0.71%)
May 15, 2013 3.824 3.868 3.802 3.862 8,544,940 +0.02(+0.43%)
May 13, 2013 3.829 3.857 3.813 3.846 11,094,541 -0.08(-2.08%)
May 10, 2013 3.922 3.939 3.889 3.928 7,453,212 -0.06(-1.50%)
May 09, 2013 4.020 4.042 3.977 3.988 17,880,848 -0.09(-2.14%)
May 08, 2013 4.059 4.075 4.015 4.075 8,998,094 +0.05(+1.22%)
May 07, 2013 4.037 4.048 3.982 4.026 6,991,868 +0.05(+1.37%)
May 06, 2013 3.966 3.982 3.933 3.971 5,250,070 -0.01(-0.14%)
May 03, 2013 3.977 3.999 3.944 3.977 9,118,278 +0.04(+0.97%)
May 02, 2013 3.884 3.944 3.868 3.939 5,694,760 +0.03(+0.84%)
May 01, 2013 3.840 3.977 3.840 3.906 4,654,960 -0.05(-1.24%)
Apr 30, 2013 3.993 4.004 3.922 3.955 6,951,335 -0.04(-0.96%)
Apr 29, 2013 3.949 4.020 3.940 3.993 16,366,936 +0.10(+2.52%)
Apr 26, 2013 3.862 3.895 3.879 3.895 6,760,129 +0.01(+0.14%)
Apr 25, 2013 3.873 3.939 3.873 3.889 9,654,377 -0.11(-2.73%)
Apr 24, 2013 3.966 4.026 3.955 3.999 7,407,884 +0.01(+0.27%)
Apr 23, 2013 3.949 3.999 3.939 3.988 17,077,482 +0.17(+4.58%)
Apr 22, 2013 3.797 3.840 3.780 3.813 5,222,969 +0.05(+1.30%)
Apr 19, 2013 3.753 3.791 3.720 3.764 4,942,170 +0.05(+1.47%)
Apr 18, 2013 3.715 3.737 3.655 3.709 5,518,090 +0.01(+0.15%)
Apr 17, 2013 3.753 3.753 3.660 3.704 8,485,861 -0.08(-2.16%)
Apr 16, 2013 3.802 3.824 3.764 3.786 8,651,716 +0.08(+2.21%)
Apr 15, 2013 3.764 3.791 3.704 3.704 11,021,288 -0.11(-3.00%)
Apr 12, 2013 3.791 3.819 3.737 3.819 11,043,323 -0.04(-1.13%)
Apr 11, 2013 3.857 3.911 3.835 3.862 9,799,995 +0.02(+0.43%)
Apr 10, 2013 3.846 3.900 3.829 3.846 17,502,014 +0.14(+3.83%)
Apr 09, 2013 3.660 3.726 3.633 3.704 11,856,571 +0.22(+6.38%)
Apr 08, 2013 3.533 3.543 3.466 3.482 20,399,924 -0.05(-1.31%)
Apr 05, 2013 3.472 3.536 3.441 3.528 12,136,756 +0.04(+1.18%)
Apr 04, 2013 3.477 3.513 3.436 3.487 21,934,306 +0.01(+0.30%)
Apr 03, 2013 3.543 3.554 3.456 3.477 24,528,886 -0.07(-1.88%)
Apr 02, 2013 3.487 3.584 3.492 3.543 24,563,278 +0.06(+1.62%)
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.