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 (%)
Mar 31, 2015 5.272 5.329 5.258 5.301 7,613,024 -0.04(-0.67%)
Mar 30, 2015 5.358 5.379 5.326 5.336 6,498,283 +0.02(+0.40%)
Mar 27, 2015 5.265 5.322 5.233 5.315 12,093,828 +0.01(+0.13%)
Mar 26, 2015 5.308 5.336 5.240 5.308 12,349,645 +0.00(+0.00%)
Mar 25, 2015 5.322 5.350 5.294 5.308 7,132,131 -0.04(-0.67%)
Mar 24, 2015 5.350 5.379 5.322 5.343 13,156,593 +0.06(+1.21%)
Mar 23, 2015 5.279 5.286 5.237 5.279 9,403,772 +0.10(+1.92%)
Mar 20, 2015 5.101 5.208 5.073 5.180 18,848,230 +0.29(+5.97%)
Mar 19, 2015 4.888 4.906 4.852 4.888 5,099,412 -0.05(-1.01%)
Mar 18, 2015 4.852 4.966 4.824 4.938 12,154,592 +0.06(+1.17%)
Mar 17, 2015 4.824 4.881 4.810 4.881 6,356,844 +0.00(+0.00%)
Mar 16, 2015 4.874 4.888 4.852 4.881 7,520,042 +0.06(+1.33%)
Mar 13, 2015 4.831 4.831 4.774 4.817 21,170,726 -0.07(-1.46%)
Mar 12, 2015 4.867 4.909 4.852 4.888 8,806,460 +0.07(+1.48%)
Mar 11, 2015 4.788 4.845 4.767 4.817 9,537,878 +0.01(+0.15%)
Mar 10, 2015 4.852 4.860 4.803 4.810 12,425,947 -0.21(-4.25%)
Mar 09, 2015 4.988 5.023 4.973 5.023 6,499,849 +0.06(+1.15%)
Mar 06, 2015 5.016 5.037 4.966 4.966 11,330,405 -0.15(-2.92%)
Mar 05, 2015 5.130 5.137 5.101 5.116 3,768,770 -0.01(-0.14%)
Mar 04, 2015 5.116 5.130 5.066 5.123 5,470,802 -0.02(-0.41%)
Mar 03, 2015 5.151 5.151 5.116 5.144 7,874,514 -0.05(-0.96%)
Mar 02, 2015 5.194 5.208 5.173 5.194 6,524,960 +0.01(+0.27%)
Feb 27, 2015 5.158 5.201 5.123 5.180 6,059,533 +0.03(+0.55%)
Feb 26, 2015 5.151 5.187 5.137 5.151 6,517,725 -0.04(-0.82%)
Feb 25, 2015 5.165 5.194 5.151 5.194 7,231,450 -0.01(-0.14%)
Feb 24, 2015 5.158 5.215 5.151 5.201 7,067,015 +0.01(+0.27%)
Feb 23, 2015 5.165 5.194 5.144 5.187 11,804,876 -0.09(-1.62%)
Feb 20, 2015 5.101 5.279 5.059 5.272 20,058,530 +0.09(+1.65%)
Feb 19, 2015 5.187 5.226 5.173 5.187 9,017,646 +0.01(+0.14%)
Feb 18, 2015 5.158 5.194 5.130 5.180 7,901,170 +0.04(+0.83%)
Feb 17, 2015 5.123 5.158 5.059 5.137 9,451,555 +0.03(+0.56%)
Feb 13, 2015 5.087 5.109 5.109 5.109 11,302,465 +0.09(+1.84%)
Feb 12, 2015 4.952 5.016 4.938 5.016 10,002,898 +0.19(+3.98%)
Feb 11, 2015 4.845 4.852 4.788 4.824 9,870,919 -0.08(-1.60%)
Feb 10, 2015 4.931 4.938 4.860 4.902 8,264,894 +0.06(+1.32%)
Feb 09, 2015 4.796 4.867 4.796 4.838 11,477,222 -0.07(-1.45%)
Feb 06, 2015 4.938 4.973 4.895 4.909 12,508,749 -0.09(-1.71%)
Feb 05, 2015 4.924 4.995 4.902 4.995 9,949,756 +0.04(+0.86%)
Feb 04, 2015 4.981 5.041 4.938 4.952 15,139,611 -0.13(-2.52%)
Feb 03, 2015 5.009 5.087 5.002 5.080 16,492,758 +0.27(+5.62%)
Feb 02, 2015 4.717 4.817 4.703 4.810 14,342,300 +0.05(+1.05%)
Jan 30, 2015 4.810 4.817 4.739 4.760 10,642,372 -0.12(-2.48%)
Jan 29, 2015 4.810 4.881 4.788 4.881 16,349,196 +0.17(+3.63%)
Jan 28, 2015 4.838 4.845 4.710 4.710 19,777,068 -0.27(-5.43%)
Jan 27, 2015 4.981 4.988 4.931 4.981 11,605,662 -0.02(-0.43%)
Jan 26, 2015 4.981 5.023 4.981 5.002 13,640,675 +0.06(+1.30%)
Jan 23, 2015 4.945 5.001 4.902 4.938 12,855,168 -0.08(-1.56%)
Jan 22, 2015 4.988 5.027 4.959 5.016 17,373,618 +0.01(+0.14%)
Jan 21, 2015 4.909 5.016 4.902 5.009 25,204,120 -0.01(-0.28%)
Jan 20, 2015 5.023 5.030 4.970 5.023 19,437,236 +0.08(+1.58%)
Jan 16, 2015 4.916 4.966 4.881 4.945 14,961,600 -0.01(-0.14%)
Jan 15, 2015 4.952 4.966 4.902 4.952 21,566,840 +0.00(+0.00%)
Jan 14, 2015 4.959 4.988 4.916 4.952 25,735,456 -0.01(-0.29%)
Jan 13, 2015 4.988 5.030 4.909 4.966 27,875,290 +0.05(+1.01%)
Jan 12, 2015 4.916 4.959 4.835 4.916 28,261,688 +0.02(+0.44%)
Jan 09, 2015 5.101 4.995 4.731 4.895 83,502,752 -0.22(-4.24%)
Jan 08, 2015 5.328 5.508 5.105 5.112 98,928,696 -0.38(-6.96%)
Jan 07, 2015 5.474 5.515 5.390 5.494 12,126,626 +0.08(+1.54%)
Jan 06, 2015 5.515 5.564 5.369 5.411 14,608,422 -0.10(-1.89%)
Jan 05, 2015 5.654 5.661 5.508 5.515 31,241,696 -0.34(-5.82%)
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.