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: 4:10 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 (%)
May 31, 2016 3.661 3.676 3.563 3.593 7,206,759 -0.08(-2.26%)
May 27, 2016 3.699 3.676 3.676 3.676 3,318,415 +0.01(+0.21%)
May 26, 2016 3.699 3.714 3.646 3.668 4,588,754 -0.07(-1.82%)
May 25, 2016 3.684 3.744 3.676 3.737 7,914,975 +0.21(+6.01%)
May 24, 2016 3.464 3.532 3.464 3.525 4,174,824 +0.08(+2.42%)
May 23, 2016 3.442 3.464 3.426 3.442 3,568,728 -0.05(-1.52%)
May 20, 2016 3.502 3.532 3.472 3.494 5,558,002 +0.02(+0.43%)
May 19, 2016 3.510 3.547 3.457 3.479 7,030,570 -0.05(-1.29%)
May 18, 2016 3.472 3.547 3.459 3.525 8,837,221 +0.08(+2.19%)
May 17, 2016 3.479 3.502 3.442 3.449 7,869,916 -0.02(-0.65%)
May 16, 2016 3.442 3.494 3.442 3.472 3,942,554 +0.05(+1.55%)
May 13, 2016 3.457 3.510 3.408 3.419 7,006,564 -0.06(-1.74%)
May 12, 2016 3.502 3.525 3.434 3.479 7,262,785 +0.00(+0.00%)
May 11, 2016 3.464 3.517 3.445 3.479 6,116,410 -0.04(-1.08%)
May 10, 2016 3.457 3.517 3.442 3.517 4,594,048 +0.11(+3.10%)
May 09, 2016 3.487 3.494 3.389 3.411 8,478,650 -0.10(-2.80%)
May 06, 2016 3.449 3.540 3.442 3.510 5,272,313 +0.05(+1.31%)
May 05, 2016 3.502 3.525 3.449 3.464 10,543,511 -0.06(-1.72%)
May 04, 2016 3.540 3.578 3.502 3.525 9,834,263 -0.10(-2.71%)
May 03, 2016 3.668 3.668 3.600 3.623 5,501,790 -0.17(-4.58%)
May 02, 2016 3.805 3.812 3.759 3.797 4,871,902 -0.01(-0.20%)
Apr 29, 2016 3.888 3.911 3.789 3.805 8,340,517 -0.10(-2.52%)
Apr 28, 2016 3.865 3.945 3.858 3.903 12,648,205 +0.02(+0.54%)
Apr 27, 2016 3.845 3.905 3.845 3.882 7,920,678 +0.06(+1.57%)
Apr 26, 2016 3.800 3.822 3.777 3.822 7,516,287 +0.16(+4.29%)
Apr 25, 2016 3.688 3.695 3.639 3.665 7,493,083 -0.08(-2.20%)
Apr 22, 2016 3.710 3.748 3.710 3.748 7,040,036 +0.04(+1.21%)
Apr 21, 2016 3.740 3.762 3.688 3.703 15,864,600 +0.07(+1.85%)
Apr 20, 2016 3.628 3.658 3.598 3.635 21,216,494 +0.10(+2.75%)
Apr 19, 2016 3.523 3.553 3.501 3.538 9,265,784 +0.07(+2.16%)
Apr 18, 2016 3.418 3.478 3.403 3.463 5,958,889 +0.06(+1.76%)
Apr 15, 2016 3.426 3.441 3.388 3.403 3,443,775 -0.01(-0.44%)
Apr 14, 2016 3.411 3.441 3.388 3.418 10,013,586 +0.01(+0.22%)
Apr 13, 2016 3.381 3.411 3.359 3.411 10,061,809 +0.22(+6.79%)
Apr 12, 2016 3.179 3.216 3.115 3.194 8,510,569 +0.04(+1.43%)
Apr 11, 2016 3.209 3.216 3.142 3.149 5,433,160 +0.06(+1.94%)
Apr 08, 2016 3.097 3.127 3.074 3.089 4,988,226 +0.10(+3.25%)
Apr 07, 2016 3.044 3.067 2.981 2.992 5,586,225 -0.10(-3.38%)
Apr 06, 2016 3.074 3.097 3.052 3.097 7,238,067 +0.03(+0.98%)
Apr 05, 2016 3.104 3.104 3.067 3.067 11,241,014 -0.12(-3.76%)
Apr 04, 2016 3.201 3.246 3.175 3.187 7,674,449 -0.05(-1.62%)
Apr 01, 2016 3.216 3.244 3.194 3.239 6,564,377 -0.02(-0.69%)
Mar 31, 2016 3.299 3.329 3.254 3.261 6,007,819 -0.07(-2.02%)
Mar 30, 2016 3.366 3.403 3.321 3.329 5,696,548 -0.01(-0.45%)
Mar 29, 2016 3.306 3.351 3.284 3.344 7,232,710 +0.01(+0.22%)
Mar 28, 2016 3.359 3.359 3.321 3.336 2,449,503 +0.03(+0.90%)
Mar 24, 2016 3.299 3.306 3.306 3.306 15,321,835 -0.05(-1.56%)
Mar 23, 2016 3.426 3.433 3.359 3.359 4,633,315 -0.11(-3.23%)
Mar 22, 2016 3.448 3.493 3.433 3.471 8,361,157 -0.05(-1.49%)
Mar 21, 2016 3.561 3.583 3.512 3.523 9,498,714 -0.06(-1.67%)
Mar 18, 2016 3.613 3.635 3.549 3.583 12,039,091 +0.01(+0.42%)
Mar 17, 2016 3.531 3.583 3.478 3.568 6,003,720 +0.04(+1.27%)
Mar 16, 2016 3.456 3.531 3.448 3.523 6,596,729 -0.04(-1.05%)
Mar 15, 2016 3.583 3.605 3.538 3.561 12,030,939 -0.15(-4.03%)
Mar 14, 2016 3.725 3.733 3.680 3.710 9,027,378 +0.02(+0.61%)
Mar 11, 2016 3.620 3.695 3.590 3.688 15,794,389 +0.23(+6.71%)
Mar 10, 2016 3.508 3.590 3.396 3.456 15,688,926 +0.10(+2.90%)
Mar 09, 2016 3.396 3.403 3.321 3.359 5,865,129 -0.02(-0.66%)
Mar 08, 2016 3.426 3.441 3.366 3.381 9,489,245 +0.02(+0.67%)
Mar 07, 2016 3.329 3.373 3.306 3.359 5,967,117 -0.01(-0.22%)
Mar 04, 2016 3.351 3.373 3.321 3.366 7,945,596 +0.04(+1.12%)
Mar 03, 2016 3.276 3.329 3.246 3.329 4,719,953 +0.05(+1.60%)
Mar 02, 2016 3.179 3.276 3.172 3.276 15,121,691 +0.16(+5.29%)
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.