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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2020 3.498 3.516 3.471 3.489 14,475,266 -0.14(-3.92%)
Jan 30, 2020 3.560 3.631 3.551 3.631 14,393,290 +0.03(+0.74%)
Jan 29, 2020 3.614 3.631 3.587 3.605 14,589,042 +0.15(+4.38%)
Jan 28, 2020 3.427 3.471 3.418 3.453 10,478,686 +0.06(+1.84%)
Jan 27, 2020 3.391 3.427 3.373 3.391 8,682,077 -0.06(-1.80%)
Jan 24, 2020 3.507 3.507 3.427 3.453 12,454,591 -0.07(-2.02%)
Jan 23, 2020 3.525 3.534 3.480 3.525 11,563,110 +0.00(+0.00%)
Jan 22, 2020 3.498 3.534 3.480 3.525 10,742,632 -0.01(-0.25%)
Jan 21, 2020 3.560 3.578 3.534 3.534 8,844,064 -0.10(-2.70%)
Jan 17, 2020 3.631 3.631 3.596 3.631 7,238,475 +0.04(+1.24%)
Jan 16, 2020 3.569 3.596 3.560 3.587 9,612,587 +0.08(+2.28%)
Jan 15, 2020 3.525 3.534 3.498 3.507 12,413,898 -0.04(-1.01%)
Jan 14, 2020 3.551 3.569 3.542 3.542 11,205,126 -0.11(-2.93%)
Jan 13, 2020 3.614 3.649 3.587 3.649 7,494,771 +0.01(+0.24%)
Jan 10, 2020 3.676 3.676 3.631 3.640 8,508,855 -0.05(-1.45%)
Jan 09, 2020 3.712 3.712 3.676 3.694 8,653,938 +0.00(+0.00%)
Jan 08, 2020 3.676 3.703 3.667 3.694 8,872,255 +0.02(+0.48%)
Jan 07, 2020 3.703 3.712 3.676 3.676 7,959,820 -0.07(-1.90%)
Jan 06, 2020 3.703 3.747 3.694 3.747 6,592,363 +0.02(+0.48%)
Jan 03, 2020 3.720 3.756 3.720 3.729 7,423,072 -0.12(-3.01%)
Jan 02, 2020 3.809 3.845 3.774 3.845 9,309,318 +0.16(+4.35%)
Dec 31, 2019 3.658 3.694 3.658 3.685 4,929,277 +0.01(+0.24%)
Dec 30, 2019 3.694 3.703 3.676 3.676 6,842,591 +0.00(+0.00%)
Dec 27, 2019 3.676 3.703 3.676 3.676 5,711,144 +0.01(+0.24%)
Dec 26, 2019 3.685 3.703 3.667 3.667 5,865,163 +0.00(+0.00%)
Dec 24, 2019 3.676 3.676 3.658 3.667 2,046,515 -0.02(-0.48%)
Dec 23, 2019 3.685 3.703 3.667 3.685 7,557,142 -0.01(-0.24%)
Dec 20, 2019 3.694 3.720 3.685 3.694 7,283,192 +0.01(+0.24%)
Dec 19, 2019 3.712 3.720 3.685 3.685 5,696,272 -0.02(-0.48%)
Dec 18, 2019 3.712 3.729 3.694 3.703 12,033,672 +0.00(+0.00%)
Dec 17, 2019 3.712 3.720 3.685 3.703 7,634,184 +0.01(+0.24%)
Dec 16, 2019 3.720 3.738 3.694 3.694 7,406,526 +0.05(+1.47%)
Dec 13, 2019 3.676 3.727 3.631 3.640 10,036,186 +0.04(+0.99%)
Dec 12, 2019 3.551 3.623 3.534 3.605 13,061,663 +0.14(+4.11%)
Dec 11, 2019 3.480 3.489 3.462 3.462 5,921,336 +0.01(+0.26%)
Dec 10, 2019 3.489 3.507 3.444 3.453 14,075,244 -0.04(-1.27%)
Dec 09, 2019 3.507 3.525 3.480 3.498 6,748,429 +0.02(+0.51%)
Dec 06, 2019 3.498 3.502 3.471 3.480 5,724,851 +0.02(+0.51%)
Dec 05, 2019 3.480 3.498 3.436 3.462 6,391,056 -0.01(-0.26%)
Dec 04, 2019 3.453 3.480 3.436 3.471 7,556,005 +0.09(+2.63%)
Dec 03, 2019 3.382 3.391 3.355 3.382 9,795,588 +0.00(+0.00%)
Dec 02, 2019 3.418 3.431 3.382 3.382 13,435,612 -0.06(-1.81%)
Nov 29, 2019 3.444 3.453 3.436 3.444 4,989,723 -0.05(-1.53%)
Nov 27, 2019 3.507 3.516 3.489 3.498 5,633,396 +0.01(+0.26%)
Nov 26, 2019 3.498 3.498 3.462 3.489 9,135,657 -0.06(-1.75%)
Nov 25, 2019 3.534 3.551 3.525 3.551 4,535,996 +0.04(+1.27%)
Nov 22, 2019 3.516 3.542 3.507 3.507 6,935,234 +0.04(+1.03%)
Nov 21, 2019 3.471 3.489 3.444 3.471 9,316,479 +0.03(+0.78%)
Nov 20, 2019 3.436 3.462 3.427 3.444 6,799,955 -0.03(-0.77%)
Nov 19, 2019 3.498 3.498 3.453 3.471 6,892,866 +0.02(+0.52%)
Nov 18, 2019 3.453 3.462 3.436 3.453 8,019,219 -0.04(-1.02%)
Nov 15, 2019 3.489 3.498 3.471 3.489 7,012,533 +0.02(+0.51%)
Nov 14, 2019 3.480 3.480 3.436 3.471 7,946,622 +0.00(+0.00%)
Nov 13, 2019 3.462 3.489 3.444 3.471 12,160,783 -0.12(-3.47%)
Nov 12, 2019 3.614 3.623 3.578 3.596 7,664,205 -0.07(-1.94%)
Nov 11, 2019 3.623 3.676 3.614 3.667 9,392,164 +0.00(+0.00%)
Nov 08, 2019 3.676 3.685 3.631 3.667 8,770,863 -0.05(-1.44%)
Nov 07, 2019 3.729 3.756 3.712 3.720 7,620,649 +0.06(+1.70%)
Nov 06, 2019 3.685 3.694 3.649 3.658 8,297,103 -0.04(-1.20%)
Nov 05, 2019 3.703 3.720 3.676 3.703 7,700,024 +0.04(+0.97%)
Nov 04, 2019 3.658 3.667 3.640 3.667 6,519,889 +0.10(+2.74%)
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.