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

Banco Santander ADR (NY: SAN )

4.990 -0.090 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2019 4.019 4.061 4.002 4.053 9,515,958 -0.05(-1.25%)
Jan 30, 2019 4.096 4.147 4.070 4.104 7,042,516 -0.06(-1.54%)
Jan 29, 2019 4.177 4.202 4.151 4.168 4,581,342 -0.03(-0.60%)
Jan 28, 2019 4.177 4.219 4.160 4.194 6,910,452 -0.03(-0.80%)
Jan 25, 2019 4.177 4.236 4.177 4.227 5,025,150 +0.08(+1.83%)
Jan 24, 2019 4.135 4.160 4.101 4.151 4,432,575 -0.01(-0.20%)
Jan 23, 2019 4.177 4.185 4.143 4.160 6,550,200 +0.05(+1.23%)
Jan 22, 2019 4.101 4.135 4.093 4.109 10,540,615 -0.08(-1.81%)
Jan 18, 2019 4.151 4.194 4.118 4.185 7,283,118 +0.08(+2.05%)
Jan 17, 2019 4.093 4.135 4.067 4.101 5,959,969 -0.04(-1.02%)
Jan 16, 2019 4.101 4.151 4.093 4.143 5,927,019 +0.04(+1.03%)
Jan 15, 2019 4.076 4.101 4.050 4.101 6,873,154 -0.02(-0.41%)
Jan 14, 2019 4.042 4.151 4.042 4.118 7,707,973 -0.01(-0.20%)
Jan 11, 2019 4.101 4.151 4.080 4.126 17,263,472 +0.02(+0.41%)
Jan 10, 2019 4.084 4.126 4.076 4.109 5,983,730 +0.05(+1.24%)
Jan 09, 2019 4.059 4.084 4.034 4.059 5,063,743 +0.01(+0.21%)
Jan 08, 2019 4.067 4.076 4.025 4.050 4,938,409 +0.03(+0.63%)
Jan 07, 2019 4.000 4.059 3.983 4.025 8,000,399 +0.05(+1.27%)
Jan 04, 2019 3.958 4.000 3.941 3.975 7,638,427 +0.14(+3.74%)
Jan 03, 2019 3.831 3.857 3.806 3.831 7,346,926 +0.03(+0.89%)
Jan 02, 2019 3.705 3.815 3.705 3.798 10,575,563 +0.03(+0.67%)
Dec 31, 2018 3.747 3.789 3.730 3.773 10,483,035 +0.03(+0.90%)
Dec 28, 2018 3.781 3.789 3.722 3.739 19,852,286 +0.03(+0.68%)
Dec 27, 2018 3.663 3.722 3.613 3.714 18,556,434 -0.02(-0.45%)
Dec 26, 2018 3.621 3.739 3.545 3.730 11,143,925 +0.09(+2.55%)
Dec 24, 2018 3.680 3.688 3.629 3.638 5,566,782 -0.03(-0.92%)
Dec 21, 2018 3.730 3.760 3.638 3.671 15,657,220 -0.10(-2.68%)
Dec 20, 2018 3.781 3.823 3.764 3.773 10,829,995 +0.00(+0.00%)
Dec 19, 2018 3.848 3.890 3.730 3.773 12,802,379 -0.01(-0.22%)
Dec 18, 2018 3.806 3.840 3.773 3.781 8,411,169 -0.01(-0.22%)
Dec 17, 2018 3.857 3.874 3.764 3.789 16,587,132 -0.03(-0.88%)
Dec 14, 2018 3.815 3.865 3.806 3.823 7,310,906 -0.03(-0.87%)
Dec 13, 2018 3.916 3.924 3.840 3.857 10,116,086 +0.03(+0.88%)
Dec 12, 2018 3.789 3.865 3.781 3.823 15,526,937 +0.18(+4.85%)
Dec 11, 2018 3.739 3.764 3.621 3.646 18,133,432 -0.09(-2.48%)
Dec 10, 2018 3.781 3.798 3.697 3.739 11,173,568 -0.07(-1.77%)
Dec 07, 2018 3.865 3.899 3.798 3.806 6,765,830 -0.08(-2.16%)
Dec 06, 2018 3.857 3.890 3.798 3.890 13,054,874 -0.02(-0.43%)
Dec 04, 2018 4.034 4.042 3.890 3.907 10,216,435 -0.19(-4.72%)
Dec 03, 2018 4.093 4.109 4.076 4.101 5,984,093 +0.09(+2.31%)
Nov 30, 2018 4.008 4.017 3.983 4.008 4,968,148 -0.05(-1.24%)
Nov 29, 2018 4.059 4.076 4.025 4.059 5,275,918 -0.04(-1.03%)
Nov 28, 2018 4.042 4.109 4.008 4.101 6,817,368 +0.09(+2.31%)
Nov 27, 2018 3.983 4.025 3.975 4.008 7,803,324 -0.02(-0.42%)
Nov 26, 2018 4.034 4.059 4.008 4.025 10,218,893 +0.11(+2.80%)
Nov 23, 2018 3.907 3.924 3.895 3.916 3,865,883 -0.06(-1.48%)
Nov 21, 2018 3.975 3.975 3.975 0 +0.07(+1.72%)
Nov 20, 2018 3.966 3.983 3.899 3.907 7,925,922 -0.16(-3.93%)
Nov 19, 2018 4.076 4.101 4.034 4.067 14,187,519 -0.01(-0.21%)
Nov 16, 2018 4.059 4.101 4.034 4.076 5,404,565 +0.01(+0.21%)
Nov 15, 2018 4.017 4.101 4.000 4.067 6,852,282 -0.02(-0.41%)
Nov 14, 2018 4.126 4.135 4.034 4.084 7,464,632 -0.01(-0.21%)
Nov 13, 2018 4.042 4.114 4.042 4.093 12,704,725 +0.12(+2.97%)
Nov 12, 2018 4.025 4.025 3.966 3.975 19,448,784 -0.13(-3.28%)
Nov 09, 2018 4.050 4.139 4.025 4.109 10,603,926 +0.05(+1.24%)
Nov 08, 2018 4.168 4.185 4.050 4.059 9,902,237 -0.12(-2.82%)
Nov 07, 2018 4.185 4.202 4.143 4.177 12,074,599 +0.00(+0.00%)
Nov 06, 2018 4.067 4.177 4.034 4.177 19,377,402 +0.09(+2.27%)
Nov 05, 2018 4.135 4.151 4.067 4.084 10,605,493 -0.08(-1.82%)
Nov 02, 2018 4.160 4.168 4.109 4.160 9,467,698 +0.05(+1.23%)
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.