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 (%)
Aug 30, 2013 4.452 4.458 4.390 4.415 12,133,263 -0.07(-1.52%)
Aug 29, 2013 4.458 4.502 4.446 4.483 5,782,617 -0.01(-0.14%)
Aug 28, 2013 4.446 4.527 4.427 4.489 8,508,021 -0.01(-0.14%)
Aug 27, 2013 4.533 4.576 4.483 4.496 14,338,817 -0.17(-3.72%)
Aug 26, 2013 4.694 4.701 4.663 4.669 6,468,053 -0.06(-1.31%)
Aug 23, 2013 4.732 4.744 4.701 4.732 5,441,465 +0.06(+1.20%)
Aug 22, 2013 4.663 4.688 4.651 4.676 5,288,390 +0.10(+2.17%)
Aug 21, 2013 4.589 4.632 4.561 4.576 5,509,257 -0.06(-1.21%)
Aug 20, 2013 4.614 4.657 4.558 4.632 10,404,642 -0.06(-1.19%)
Aug 19, 2013 4.750 4.750 4.663 4.688 9,010,309 -0.14(-2.96%)
Aug 16, 2013 4.806 4.850 4.794 4.831 15,462,823 +0.11(+2.23%)
Aug 15, 2013 4.694 4.725 4.626 4.725 13,351,545 -0.05(-1.04%)
Aug 14, 2013 4.719 4.787 4.706 4.775 11,320,629 +0.06(+1.32%)
Aug 13, 2013 4.694 4.732 4.663 4.713 6,429,341 +0.02(+0.40%)
Aug 12, 2013 4.669 4.707 4.663 4.694 5,958,667 -0.02(-0.40%)
Aug 09, 2013 4.713 4.756 4.707 4.713 8,319,415 -0.01(-0.26%)
Aug 08, 2013 4.663 4.744 4.651 4.725 12,673,613 +0.10(+2.15%)
Aug 07, 2013 4.570 4.657 4.558 4.626 7,902,689 +0.06(+1.22%)
Aug 06, 2013 4.576 4.583 4.508 4.570 5,932,432 +0.00(+0.00%)
Aug 05, 2013 4.552 4.570 4.533 4.570 5,173,793 -0.01(-0.14%)
Aug 02, 2013 4.539 4.589 4.533 4.576 6,596,781 +0.00(+0.00%)
Aug 01, 2013 4.545 4.589 4.533 4.576 9,177,723 +0.03(+0.68%)
Jul 31, 2013 4.483 4.589 4.477 4.545 9,795,390 +0.04(+0.83%)
Jul 30, 2013 4.502 4.539 4.483 4.508 7,650,384 -0.02(-0.55%)
Jul 29, 2013 4.508 4.533 4.474 4.533 14,878,446 +0.01(+0.14%)
Jul 26, 2013 4.508 4.527 4.471 4.527 14,037,765 +0.04(+0.97%)
Jul 25, 2013 4.396 4.502 4.390 4.483 18,544,962 +0.14(+3.29%)
Jul 24, 2013 4.309 4.340 4.291 4.340 11,623,130 +0.09(+2.19%)
Jul 23, 2013 4.235 4.266 4.213 4.247 13,071,051 +0.10(+2.40%)
Jul 22, 2013 4.111 4.160 4.098 4.148 8,991,383 +0.05(+1.21%)
Jul 19, 2013 4.080 4.104 4.067 4.098 3,794,783 -0.01(-0.15%)
Jul 18, 2013 4.067 4.135 4.067 4.104 7,087,364 +0.07(+1.69%)
Jul 17, 2013 4.024 4.055 4.005 4.036 5,301,156 +0.04(+1.09%)
Jul 16, 2013 3.980 4.018 3.962 3.993 12,697,928 -0.02(-0.62%)
Jul 15, 2013 4.005 4.036 3.986 4.018 9,971,113 +0.01(+0.31%)
Jul 12, 2013 3.986 4.011 3.949 4.005 7,948,917 -0.06(-1.53%)
Jul 11, 2013 4.061 4.073 4.030 4.067 5,957,990 +0.07(+1.87%)
Jul 10, 2013 3.974 4.011 3.955 3.993 9,229,933 -0.03(-0.68%)
Jul 09, 2013 4.050 4.056 3.972 4.020 9,714,487 -0.02(-0.45%)
Jul 08, 2013 4.002 4.068 3.990 4.038 14,845,102 +0.11(+2.76%)
Jul 05, 2013 3.978 3.978 3.899 3.930 6,980,986 +0.04(+0.93%)
Jul 03, 2013 3.851 3.905 3.827 3.893 6,381,889 -0.05(-1.37%)
Jul 02, 2013 3.990 4.008 3.924 3.948 5,432,550 -0.02(-0.61%)
Jul 01, 2013 3.978 4.032 3.960 3.972 7,469,230 +0.07(+1.85%)
Jun 28, 2013 3.875 3.905 3.851 3.899 17,704,820 -0.04(-0.92%)
Jun 27, 2013 3.942 3.960 3.887 3.936 17,126,484 -0.07(-1.66%)
Jun 26, 2013 4.008 4.014 3.984 4.002 13,671,985 +0.10(+2.63%)
Jun 25, 2013 3.893 3.930 3.845 3.899 21,298,112 +0.01(+0.15%)
Jun 24, 2013 3.827 3.918 3.801 3.893 16,330,242 -0.07(-1.67%)
Jun 21, 2013 3.996 4.002 3.918 3.960 30,508,440 -0.05(-1.20%)
Jun 20, 2013 4.092 4.122 3.996 4.008 46,618,808 -0.19(-4.45%)
Jun 19, 2013 4.267 4.285 4.183 4.195 16,984,160 -0.09(-2.11%)
Jun 18, 2013 4.297 4.315 4.285 4.285 4,872,670 +0.02(+0.42%)
Jun 17, 2013 4.297 4.314 4.243 4.267 4,659,098 +0.01(+0.28%)
Jun 14, 2013 4.267 4.303 4.231 4.255 6,931,952 -0.02(-0.42%)
Jun 13, 2013 4.231 4.291 4.219 4.273 8,440,664 +0.04(+1.00%)
Jun 12, 2013 4.315 4.321 4.225 4.231 9,309,056 +0.01(+0.14%)
Jun 11, 2013 4.201 4.261 4.189 4.225 22,226,174 -0.12(-2.77%)
Jun 10, 2013 4.339 4.364 4.291 4.345 5,822,057 -0.01(-0.14%)
Jun 07, 2013 4.364 4.397 4.327 4.351 6,032,848 -0.03(-0.69%)
Jun 06, 2013 4.345 4.382 4.303 4.382 8,875,441 +0.02(+0.55%)
Jun 05, 2013 4.418 4.424 4.345 4.357 7,653,099 -0.08(-1.90%)
Jun 04, 2013 4.442 4.466 4.388 4.442 10,461,725 +0.04(+0.96%)
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.