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

Banco Santander ADR (NY: SAN )

5.060 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2021 2.697 2.715 2.652 2.661 7,347,692 -0.07(-2.66%)
Jan 28, 2021 2.715 2.779 2.706 2.733 5,111,012 +0.07(+2.73%)
Jan 27, 2021 2.733 2.742 2.652 2.661 6,986,733 -0.15(-5.18%)
Jan 26, 2021 2.815 2.842 2.797 2.806 6,499,194 +0.03(+0.98%)
Jan 25, 2021 2.761 2.788 2.733 2.779 6,408,100 -0.07(-2.55%)
Jan 22, 2021 2.860 2.879 2.824 2.851 6,316,066 -0.08(-2.79%)
Jan 21, 2021 2.969 2.988 2.906 2.933 6,493,797 -0.04(-1.22%)
Jan 20, 2021 2.951 2.969 2.933 2.969 4,740,449 -0.02(-0.61%)
Jan 19, 2021 2.988 2.988 2.960 2.988 6,470,962 +0.00(+0.00%)
Jan 15, 2021 3.051 3.062 2.960 2.988 6,021,930 -0.12(-3.80%)
Jan 14, 2021 3.087 3.115 3.069 3.106 7,035,032 +0.00(+0.00%)
Jan 13, 2021 3.133 3.142 3.097 3.106 6,786,763 -0.04(-1.16%)
Jan 12, 2021 3.087 3.151 3.078 3.142 12,123,078 +0.04(+1.17%)
Jan 11, 2021 3.042 3.124 3.033 3.106 15,281,417 +0.05(+1.48%)
Jan 08, 2021 3.042 3.078 3.006 3.060 15,995,930 +0.01(+0.30%)
Jan 07, 2021 3.033 3.087 3.033 3.051 7,273,309 +0.00(+0.00%)
Jan 06, 2021 3.006 3.087 2.997 3.051 17,174,694 +0.20(+7.01%)
Jan 05, 2021 2.815 2.870 2.815 2.851 8,564,672 +0.06(+2.28%)
Jan 04, 2021 2.833 2.842 2.761 2.788 8,962,659 +0.02(+0.66%)
Dec 31, 2020 2.770 2.770 2.770 7,505,428 -0.05(-1.61%)
Dec 30, 2020 2.842 2.879 2.797 2.815 7,505,428 -0.02(-0.64%)
Dec 29, 2020 2.860 2.879 2.824 2.833 6,492,667 -0.02(-0.64%)
Dec 28, 2020 2.824 2.870 2.815 2.851 5,454,867 -0.05(-1.57%)
Dec 24, 2020 2.879 2.901 2.870 2.897 3,229,447 +0.04(+1.27%)
Dec 23, 2020 2.797 2.888 2.797 2.860 7,906,117 +0.10(+3.62%)
Dec 22, 2020 2.761 2.788 2.742 2.761 5,945,249 +0.03(+1.00%)
Dec 21, 2020 2.652 2.742 2.633 2.733 16,748,992 -0.10(-3.53%)
Dec 18, 2020 2.897 2.906 2.815 2.833 12,263,774 -0.10(-3.41%)
Dec 17, 2020 2.942 2.960 2.924 2.933 5,850,860 +0.02(+0.62%)
Dec 16, 2020 2.933 2.942 2.888 2.915 9,161,521 +0.01(+0.31%)
Dec 15, 2020 2.906 2.979 2.897 2.906 15,317,368 +0.06(+2.24%)
Dec 14, 2020 2.897 2.915 2.833 2.842 6,788,821 +0.04(+1.29%)
Dec 11, 2020 2.815 2.842 2.788 2.806 14,632,505 -0.08(-2.83%)
Dec 10, 2020 2.842 2.915 2.833 2.888 9,451,635 -0.10(-3.34%)
Dec 09, 2020 2.988 3.006 2.942 2.988 8,099,941 -0.02(-0.60%)
Dec 08, 2020 2.997 3.033 2.988 3.006 7,831,930 +0.04(+1.22%)
Dec 07, 2020 2.997 3.006 2.951 2.969 9,828,328 -0.12(-3.82%)
Dec 04, 2020 3.006 3.106 3.006 3.087 21,775,150 +0.17(+5.92%)
Dec 03, 2020 2.933 2.979 2.906 2.915 10,344,485 +0.01(+0.31%)
Dec 02, 2020 2.824 2.924 2.815 2.906 16,651,326 +0.13(+4.58%)
Dec 01, 2020 2.706 2.788 2.697 2.779 18,012,600 +0.22(+8.51%)
Nov 30, 2020 2.643 2.652 2.561 2.561 9,945,788 -0.08(-3.09%)
Nov 27, 2020 2.633 2.661 2.633 2.643 5,124,763 +0.00(+0.00%)
Nov 25, 2020 2.615 2.643 2.588 2.643 5,450,174 -0.02(-0.68%)
Nov 24, 2020 2.588 2.670 2.579 2.661 11,307,202 +0.16(+6.55%)
Nov 23, 2020 2.515 2.524 2.488 2.497 11,609,201 +0.01(+0.36%)
Nov 20, 2020 2.488 2.497 2.461 2.488 8,610,355 -0.03(-1.08%)
Nov 19, 2020 2.461 2.524 2.452 2.515 6,620,070 +0.05(+1.84%)
Nov 18, 2020 2.488 2.524 2.461 2.470 6,913,679 -0.05(-1.80%)
Nov 17, 2020 2.452 2.534 2.452 2.515 9,984,643 +0.02(+0.73%)
Nov 16, 2020 2.534 2.534 2.461 2.497 13,668,165 +0.07(+3.00%)
Nov 13, 2020 2.397 2.434 2.397 2.425 12,836,080 +0.11(+4.71%)
Nov 12, 2020 2.334 2.352 2.297 2.316 19,706,370 -0.15(-5.90%)
Nov 11, 2020 2.434 2.497 2.406 2.461 28,033,366 +0.02(+0.74%)
Nov 10, 2020 2.425 2.470 2.397 2.443 31,633,302 +0.17(+7.60%)
Nov 09, 2020 2.307 2.316 2.207 2.270 31,412,440 +0.33(+16.82%)
Nov 06, 2020 1.943 1.961 1.925 1.943 6,564,943 -0.02(-0.93%)
Nov 05, 2020 1.952 1.980 1.934 1.961 8,065,399 +0.09(+4.85%)
Nov 04, 2020 1.889 1.916 1.862 1.871 6,972,880 -0.10(-5.07%)
Nov 03, 2020 1.934 1.980 1.925 1.971 9,906,293 +0.07(+3.83%)
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.