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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2011 5.360 5.417 5.344 5.399 15,520,125 -0.08(-1.51%)
Mar 30, 2011 5.482 5.482 5.482 5.482 13,598,330 -0.00(-0.08%)
Mar 29, 2011 5.473 5.487 5.427 5.487 7,185,877 -0.00(-0.08%)
Mar 28, 2011 5.533 5.570 5.491 5.491 11,370,857 -0.01(-0.25%)
Mar 25, 2011 5.547 5.579 5.491 5.505 10,291,758 -0.10(-1.81%)
Mar 24, 2011 5.560 5.625 5.528 5.606 15,026,655 +0.09(+1.67%)
Mar 23, 2011 5.459 5.537 5.431 5.514 9,873,458 -0.01(-0.25%)
Mar 22, 2011 5.602 5.606 5.501 5.528 13,588,626 -0.06(-1.15%)
Mar 21, 2011 5.537 5.593 5.537 5.593 20,984,698 +0.22(+4.03%)
Mar 18, 2011 5.445 5.454 5.358 5.376 13,855,637 +0.02(+0.43%)
Mar 17, 2011 5.344 5.385 5.275 5.353 20,509,456 +0.25(+4.88%)
Mar 16, 2011 5.270 5.298 5.035 5.104 30,318,012 -0.27(-4.98%)
Mar 15, 2011 5.316 5.385 5.302 5.371 34,266,500 -0.00(-0.09%)
Mar 14, 2011 5.353 5.408 5.284 5.376 21,095,334 +0.17(+3.19%)
Mar 11, 2011 5.164 5.215 5.150 5.210 12,997,087 +0.03(+0.53%)
Mar 10, 2011 5.155 5.210 5.127 5.182 16,519,115 -0.12(-2.35%)
Mar 09, 2011 5.302 5.341 5.279 5.307 8,235,204 +0.00(+0.00%)
Mar 08, 2011 5.265 5.339 5.201 5.307 14,841,874 +0.00(+0.09%)
Mar 07, 2011 5.390 5.408 5.261 5.302 14,402,471 -0.06(-1.20%)
Mar 04, 2011 5.422 5.441 5.325 5.367 20,086,704 -0.15(-2.76%)
Mar 03, 2011 5.556 5.588 5.408 5.519 27,114,756 +0.01(+0.17%)
Mar 02, 2011 5.537 5.597 5.487 5.510 12,294,490 -0.02(-0.42%)
Mar 01, 2011 5.643 5.662 5.519 5.533 24,984,404 -0.14(-2.44%)
Feb 28, 2011 5.726 5.749 5.639 5.671 11,367,994 +0.01(+0.24%)
Feb 25, 2011 5.657 5.666 5.630 5.657 12,549,038 +0.09(+1.66%)
Feb 24, 2011 5.556 5.586 5.500 5.565 20,490,164 +0.02(+0.33%)
Feb 23, 2011 5.570 5.643 5.519 5.547 19,034,996 -0.00(-0.08%)
Feb 22, 2011 5.593 5.671 5.533 5.551 22,818,296 -0.28(-4.82%)
Feb 18, 2011 5.763 5.842 5.731 5.832 10,471,105 -0.01(-0.16%)
Feb 17, 2011 5.768 5.853 5.745 5.842 14,965,765 +0.09(+1.52%)
Feb 16, 2011 5.708 5.782 5.699 5.754 17,723,216 +0.22(+4.00%)
Feb 15, 2011 5.514 5.570 5.487 5.533 25,737,746 +0.10(+1.78%)
Feb 14, 2011 5.459 5.500 5.394 5.436 21,614,104 -0.11(-1.91%)
Feb 11, 2011 5.436 5.562 5.431 5.542 13,849,447 +0.06(+1.09%)
Feb 10, 2011 5.468 5.503 5.427 5.482 24,534,896 -0.18(-3.25%)
Feb 09, 2011 5.671 5.749 5.634 5.666 14,336,950 -0.01(-0.24%)
Feb 08, 2011 5.653 5.689 5.593 5.680 27,072,088 +0.07(+1.32%)
Feb 07, 2011 5.505 5.616 5.491 5.606 15,770,544 +0.03(+0.58%)
Feb 04, 2011 5.551 5.579 5.473 5.574 14,679,767 -0.10(-1.79%)
Feb 03, 2011 5.639 5.685 5.551 5.676 15,828,586 -0.10(-1.76%)
Feb 02, 2011 5.740 5.800 5.717 5.777 13,881,001 -0.07(-1.26%)
Feb 01, 2011 5.749 5.865 5.740 5.851 27,740,572 +0.21(+3.68%)
Jan 31, 2011 5.726 5.740 5.602 5.643 29,980,832 +0.15(+2.68%)
Jan 28, 2011 5.685 5.699 5.487 5.496 25,708,874 -0.18(-3.17%)
Jan 27, 2011 5.643 5.759 5.634 5.676 41,804,628 +0.20(+3.62%)
Jan 26, 2011 5.519 5.560 5.464 5.477 25,873,438 -0.08(-1.41%)
Jan 25, 2011 5.505 5.556 5.468 5.556 32,912,108 -0.13(-2.35%)
Jan 24, 2011 5.606 5.708 5.606 5.689 22,979,982 -0.02(-0.40%)
Jan 21, 2011 5.740 5.749 5.630 5.713 46,319,216 +0.24(+4.47%)
Jan 20, 2011 5.431 5.496 5.376 5.468 29,723,650 +0.11(+2.07%)
Jan 19, 2011 5.459 5.477 5.344 5.358 31,833,118 +0.00(+0.09%)
Jan 18, 2011 5.381 5.445 5.325 5.353 54,565,032 +0.06(+1.13%)
Jan 14, 2011 5.187 5.298 5.173 5.293 24,385,474 +0.06(+1.06%)
Jan 13, 2011 5.288 5.339 5.182 5.238 52,060,936 +0.22(+4.32%)
Jan 12, 2011 4.777 5.021 4.772 5.021 60,852,112 +0.56(+12.60%)
Jan 11, 2011 4.414 4.463 4.373 4.459 35,787,504 +0.04(+0.92%)
Jan 10, 2011 4.393 4.441 4.364 4.418 36,071,964 -0.08(-1.81%)
Jan 07, 2011 4.518 4.586 4.441 4.500 69,998,232 -0.10(-2.07%)
Jan 06, 2011 4.695 4.727 4.572 4.595 41,976,076 -0.17(-3.52%)
Jan 05, 2011 4.645 4.781 4.640 4.763 29,862,664 -0.08(-1.69%)
Jan 04, 2011 4.917 4.922 4.790 4.844 18,395,636 +0.02(+0.47%)
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.