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

Banco Santander ADR (NY: SAN )

4.825 -0.215 (-4.27%)
Streaming Delayed Price Updated: 11:29 AM 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, 2014 5.784 5.829 5.759 5.791 6,078,833 +0.00(+0.00%)
Feb 27, 2014 5.752 5.804 5.727 5.791 4,162,465 +0.00(+0.00%)
Feb 26, 2014 5.791 5.804 5.759 5.791 4,762,826 -0.02(-0.33%)
Feb 25, 2014 5.829 5.848 5.793 5.810 5,922,255 -0.02(-0.33%)
Feb 24, 2014 5.759 5.848 5.695 5.829 11,239,580 +0.13(+2.36%)
Feb 21, 2014 5.695 5.923 5.676 5.695 5,551,104 -0.02(-0.34%)
Feb 20, 2014 5.695 5.740 5.663 5.714 4,043,771 +0.02(+0.34%)
Feb 19, 2014 5.720 5.784 5.688 5.695 8,327,389 -0.06(-1.00%)
Feb 18, 2014 5.752 5.772 5.720 5.752 4,180,730 +0.00(+0.00%)
Feb 14, 2014 5.759 5.752 5.752 5.752 8,531,219 +0.01(+0.11%)
Feb 13, 2014 5.599 5.749 5.599 5.746 7,801,394 +0.06(+1.13%)
Feb 12, 2014 5.682 5.707 5.665 5.682 7,576,953 -0.06(-1.11%)
Feb 11, 2014 5.644 5.759 5.644 5.746 7,784,648 +0.10(+1.70%)
Feb 10, 2014 5.650 5.669 5.618 5.650 14,506,942 -0.12(-2.11%)
Feb 07, 2014 5.733 5.778 5.688 5.772 7,367,524 +0.10(+1.81%)
Feb 06, 2014 5.567 5.676 5.557 5.669 7,061,594 +0.13(+2.43%)
Feb 05, 2014 5.464 5.551 5.464 5.535 8,059,742 +0.07(+1.29%)
Feb 04, 2014 5.458 5.484 5.420 5.464 7,687,568 +0.12(+2.15%)
Feb 03, 2014 5.496 5.509 5.343 5.349 12,128,880 -0.18(-3.24%)
Jan 31, 2014 5.496 5.592 5.496 5.528 12,526,139 -0.11(-1.93%)
Jan 30, 2014 5.624 5.656 5.555 5.637 10,255,670 +0.06(+1.15%)
Jan 29, 2014 5.528 5.618 5.509 5.573 10,300,977 -0.05(-0.91%)
Jan 28, 2014 5.586 5.650 5.580 5.624 10,319,246 +0.12(+2.21%)
Jan 27, 2014 5.548 5.592 5.452 5.503 12,209,097 -0.06(-1.04%)
Jan 24, 2014 5.676 5.682 5.548 5.560 20,635,590 -0.22(-3.87%)
Jan 23, 2014 5.816 5.817 5.746 5.784 7,012,880 +0.03(+0.44%)
Jan 22, 2014 5.778 5.784 5.733 5.759 8,528,650 -0.07(-1.21%)
Jan 21, 2014 5.842 5.848 5.784 5.829 6,542,911 -0.01(-0.11%)
Jan 17, 2014 5.861 5.836 5.836 5.836 10,317,856 -0.09(-1.51%)
Jan 16, 2014 5.951 5.957 5.880 5.925 6,656,765 -0.09(-1.49%)
Jan 15, 2014 5.887 6.015 5.887 6.015 9,988,916 +0.13(+2.17%)
Jan 14, 2014 5.842 5.900 5.810 5.887 7,095,931 +0.11(+1.88%)
Jan 13, 2014 5.848 5.861 5.765 5.778 10,168,578 -0.06(-1.10%)
Jan 10, 2014 5.791 5.861 5.784 5.842 8,120,871 +0.22(+3.93%)
Jan 09, 2014 5.676 5.676 5.578 5.621 16,447,596 -0.05(-0.97%)
Jan 08, 2014 5.658 5.707 5.627 5.676 14,604,314 +0.04(+0.65%)
Jan 07, 2014 5.578 5.652 5.578 5.639 17,975,524 +0.20(+3.59%)
Jan 06, 2014 5.438 5.468 5.426 5.444 9,935,090 +0.09(+1.71%)
Jan 03, 2014 5.371 5.383 5.343 5.352 12,104,174 -0.01(-0.11%)
Jan 02, 2014 5.401 5.404 5.334 5.358 15,520,244 -0.18(-3.31%)
Dec 31, 2013 5.536 5.542 5.542 5.542 5,691,295 +0.04(+0.67%)
Dec 30, 2013 5.505 5.529 5.487 5.505 6,429,289 +0.01(+0.11%)
Dec 27, 2013 5.499 5.529 5.468 5.499 7,999,881 +0.02(+0.45%)
Dec 26, 2013 5.432 5.481 5.432 5.474 4,130,969 +0.04(+0.79%)
Dec 24, 2013 5.407 5.438 5.407 5.432 2,654,734 +0.05(+0.91%)
Dec 23, 2013 5.358 5.395 5.348 5.383 4,868,032 +0.04(+0.80%)
Dec 20, 2013 5.309 5.352 5.297 5.340 7,020,703 +0.03(+0.58%)
Dec 19, 2013 5.261 5.316 5.254 5.309 9,699,394 +0.04(+0.81%)
Dec 18, 2013 5.206 5.267 5.157 5.267 12,711,589 +0.11(+2.13%)
Dec 17, 2013 5.175 5.181 5.114 5.157 9,646,190 -0.07(-1.29%)
Dec 16, 2013 5.224 5.254 5.199 5.224 8,614,626 +0.10(+1.91%)
Dec 13, 2013 5.144 5.151 5.090 5.126 9,297,948 +0.01(+0.12%)
Dec 12, 2013 5.102 5.141 5.077 5.120 10,534,608 -0.06(-1.18%)
Dec 11, 2013 5.261 5.267 5.175 5.181 10,121,703 -0.10(-1.85%)
Dec 10, 2013 5.273 5.309 5.267 5.279 3,962,899 -0.01(-0.12%)
Dec 09, 2013 5.273 5.303 5.267 5.285 4,907,974 +0.03(+0.58%)
Dec 06, 2013 5.212 5.258 5.160 5.254 7,906,622 +0.05(+1.06%)
Dec 05, 2013 5.273 5.285 5.163 5.199 17,263,860 -0.08(-1.50%)
Dec 04, 2013 5.261 5.309 5.242 5.279 14,762,265 -0.07(-1.26%)
Dec 03, 2013 5.328 5.371 5.309 5.346 14,929,323 -0.02(-0.46%)
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.