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

Banco Santander ADR (NY: SAN )

4.835 -0.035 (-0.72%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 3, 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 (%)
Dec 30, 2011 3.053 3.085 3.053 3.069 5,563,883 +0.02(+0.53%)
Dec 29, 2011 2.959 3.061 2.959 3.053 6,964,709 +0.06(+2.05%)
Dec 28, 2011 3.057 3.065 2.975 2.991 4,230,011 -0.07(-2.40%)
Dec 27, 2011 3.073 3.089 3.057 3.065 17,687,128 -0.02(-0.79%)
Dec 23, 2011 3.098 3.106 3.073 3.089 5,293,729 +0.04(+1.47%)
Dec 21, 2011 3.028 3.049 2.971 3.045 9,480,456 -0.04(-1.45%)
Dec 20, 2011 3.045 3.094 3.040 3.089 13,480,483 +0.17(+5.87%)
Dec 19, 2011 2.996 3.016 2.918 2.918 7,327,597 -0.00(-0.14%)
Dec 16, 2011 2.926 2.983 2.902 2.922 9,997,407 -0.00(-0.14%)
Dec 15, 2011 2.983 2.991 2.922 2.926 4,552,341 +0.02(+0.84%)
Dec 14, 2011 2.930 2.955 2.881 2.902 8,397,471 -0.05(-1.66%)
Dec 13, 2011 3.032 3.077 2.918 2.951 10,984,547 -0.15(-4.74%)
Dec 12, 2011 3.106 3.118 3.036 3.098 10,604,018 -0.13(-4.05%)
Dec 09, 2011 3.200 3.264 3.187 3.228 8,319,615 +0.10(+3.26%)
Dec 08, 2011 3.228 3.244 3.110 3.126 10,227,614 -0.12(-3.77%)
Dec 07, 2011 3.163 3.269 3.130 3.249 10,026,404 +0.00(+0.00%)
Dec 06, 2011 3.220 3.265 3.208 3.249 7,392,275 +0.05(+1.53%)
Dec 05, 2011 3.253 3.269 3.167 3.200 15,582,782 +0.11(+3.57%)
Dec 02, 2011 3.175 3.187 3.065 3.089 44,184,412 +0.04(+1.34%)
Dec 01, 2011 3.049 3.081 3.024 3.049 24,038,260 -0.00(-0.13%)
Nov 30, 2011 3.069 3.085 3.022 3.053 47,792,860 +0.13(+4.47%)
Nov 29, 2011 2.955 2.971 2.902 2.922 17,281,988 -0.02(-0.83%)
Nov 28, 2011 2.983 2.991 2.926 2.947 11,804,702 +0.17(+6.18%)
Nov 25, 2011 2.775 2.820 2.763 2.775 5,318,259 -0.02(-0.73%)
Nov 23, 2011 2.849 2.857 2.767 2.796 14,691,326 -0.09(-3.25%)
Nov 22, 2011 2.914 2.922 2.857 2.889 54,356,436 -0.08(-2.75%)
Nov 21, 2011 2.991 3.000 2.947 2.971 8,925,498 -0.07(-2.28%)
Nov 18, 2011 3.069 3.094 3.024 3.040 7,129,766 +0.04(+1.50%)
Nov 17, 2011 3.049 3.061 2.963 2.996 9,207,864 -0.02(-0.81%)
Nov 16, 2011 3.053 3.102 3.020 3.020 10,514,347 -0.07(-2.12%)
Nov 15, 2011 3.053 3.102 3.020 3.085 9,664,156 -0.02(-0.66%)
Nov 14, 2011 3.142 3.151 3.085 3.106 8,428,896 -0.13(-3.91%)
Nov 11, 2011 3.191 3.259 3.187 3.232 10,648,194 +0.12(+3.80%)
Nov 10, 2011 3.134 3.138 3.057 3.114 9,942,822 +0.08(+2.69%)
Nov 09, 2011 3.073 3.122 3.020 3.032 19,547,082 -0.26(-7.93%)
Nov 08, 2011 3.245 3.314 3.208 3.293 11,219,527 +0.04(+1.25%)
Nov 07, 2011 3.269 3.281 3.163 3.253 9,578,656 -0.02(-0.62%)
Nov 04, 2011 3.269 3.277 3.171 3.273 10,609,773 -0.06(-1.72%)
Nov 03, 2011 3.318 3.387 3.208 3.330 11,787,663 +0.04(+1.12%)
Nov 02, 2011 3.289 3.302 3.216 3.293 8,627,692 -0.00(-0.12%)
Nov 01, 2011 3.249 3.338 3.212 3.298 15,755,309 -0.20(-5.61%)
Oct 31, 2011 3.587 3.591 3.481 3.493 9,181,222 -0.18(-4.99%)
Oct 28, 2011 3.693 3.714 3.661 3.677 9,515,627 -0.08(-2.07%)
Oct 27, 2011 3.698 3.806 3.661 3.755 22,658,114 +0.33(+9.52%)
Oct 26, 2011 3.449 3.457 3.324 3.428 8,926,007 +0.02(+0.60%)
Oct 25, 2011 3.428 3.453 3.387 3.408 13,390,489 -0.05(-1.53%)
Oct 24, 2011 3.396 3.477 3.396 3.461 14,532,285 +0.06(+1.68%)
Oct 21, 2011 3.391 3.436 3.371 3.404 7,810,382 +0.09(+2.58%)
Oct 20, 2011 3.375 3.379 3.204 3.318 13,619,362 -0.04(-1.22%)
Oct 19, 2011 3.461 3.465 3.355 3.359 9,763,351 -0.15(-4.30%)
Oct 18, 2011 3.351 3.518 3.310 3.510 31,284,100 +0.18(+5.26%)
Oct 17, 2011 3.461 3.469 3.334 3.334 10,030,570 -0.11(-3.20%)
Oct 14, 2011 3.469 3.477 3.391 3.444 6,996,828 -0.01(-0.24%)
Oct 13, 2011 3.396 3.469 3.326 3.453 21,783,240 +0.02(+0.48%)
Oct 12, 2011 3.489 3.506 3.432 3.436 33,727,004 -0.05(-1.52%)
Oct 11, 2011 3.457 3.489 3.428 3.489 8,574,511 -0.04(-1.27%)
Oct 10, 2011 3.489 3.534 3.471 3.534 13,128,864 +0.07(+2.12%)
Oct 07, 2011 3.498 3.510 3.399 3.461 9,887,738 +0.00(+0.12%)
Oct 06, 2011 3.432 3.465 3.408 3.457 14,025,324 +0.09(+2.79%)
Oct 05, 2011 3.261 3.375 3.240 3.363 16,488,768 -0.03(-0.96%)
Oct 04, 2011 3.106 3.396 3.077 3.396 49,514,944 +0.26(+8.33%)
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.