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

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 31, 2008 3.590 3.590 3.334 3.377 9,800,596 -0.02(-0.73%)
Dec 30, 2008 3.309 3.416 3.309 3.402 5,020,432 +0.11(+3.46%)
Dec 29, 2008 3.316 3.345 3.263 3.288 4,254,837 -0.05(-1.39%)
Dec 26, 2008 3.153 3.334 3.153 3.334 2,918,638 +0.04(+1.19%)
Dec 24, 2008 3.309 3.409 3.274 3.295 2,154,285 -0.01(-0.32%)
Dec 23, 2008 3.309 3.345 3.267 3.306 5,736,175 +0.02(+0.65%)
Dec 22, 2008 3.316 3.345 3.252 3.284 6,960,127 -0.06(-1.70%)
Dec 19, 2008 3.320 3.366 3.299 3.341 4,611,434 +0.02(+0.75%)
Dec 18, 2008 3.434 3.480 3.291 3.316 7,212,685 -0.11(-3.22%)
Dec 17, 2008 3.355 3.498 3.345 3.427 12,048,033 -0.04(-1.03%)
Dec 16, 2008 3.195 3.498 3.181 3.462 12,292,976 +0.31(+9.82%)
Dec 15, 2008 3.128 3.195 3.103 3.153 12,128,816 -0.01(-0.34%)
Dec 12, 2008 2.964 3.163 2.936 3.163 8,038,458 +0.02(+0.79%)
Dec 11, 2008 3.185 3.245 3.103 3.138 9,957,031 -0.01(-0.45%)
Dec 10, 2008 3.099 3.163 3.081 3.153 7,075,578 +0.07(+2.43%)
Dec 09, 2008 3.028 3.153 2.996 3.078 12,316,650 -0.07(-2.37%)
Dec 08, 2008 2.953 3.206 2.947 3.153 9,405,428 +0.29(+10.06%)
Dec 05, 2008 2.754 2.882 2.719 2.864 0 +0.09(+3.34%)
Dec 04, 2008 2.857 2.864 2.715 2.772 5,866,580 -0.08(-2.87%)
Dec 03, 2008 2.779 2.886 2.722 2.854 11,386,448 +0.02(+0.75%)
Dec 02, 2008 2.786 2.932 2.726 2.832 13,266,673 +0.17(+6.42%)
Dec 01, 2008 2.840 2.840 2.633 2.662 8,879,090 -0.32(-10.63%)
Nov 28, 2008 2.936 2.993 2.914 2.978 6,660,254 +0.09(+2.95%)
Nov 26, 2008 2.672 2.928 2.672 2.893 10,145,595 +0.10(+3.70%)
Nov 25, 2008 2.694 2.850 2.676 2.790 11,813,660 +0.14(+5.09%)
Nov 24, 2008 2.590 2.719 2.398 2.654 11,420,793 +0.23(+9.54%)
Nov 21, 2008 2.231 2.487 2.231 2.423 11,912,499 +0.27(+12.38%)
Nov 20, 2008 2.263 2.391 2.139 2.156 31,010,250 -0.26(-10.88%)
Nov 19, 2008 2.740 2.740 2.409 2.420 14,161,240 -0.43(-15.11%)
Nov 18, 2008 2.847 2.875 2.715 2.850 11,506,384 +0.01(+0.38%)
Nov 17, 2008 2.857 2.964 2.811 2.840 10,101,970 -0.24(-7.85%)
Nov 14, 2008 3.647 3.647 3.042 3.081 0 -0.34(-9.98%)
Nov 13, 2008 3.142 3.423 2.993 3.423 17,939,538 +0.43(+14.52%)
Nov 12, 2008 3.188 3.256 2.939 2.989 12,902,884 -0.25(-7.69%)
Nov 11, 2008 3.352 3.359 3.206 3.238 15,125,998 -0.27(-7.80%)
Nov 10, 2008 3.565 3.644 3.441 3.512 9,552,546 -0.31(-8.19%)
Nov 07, 2008 3.619 3.829 3.619 3.825 8,282,257 +0.23(+6.54%)
Nov 06, 2008 3.733 3.825 3.555 3.590 6,055,409 -0.22(-5.79%)
Nov 05, 2008 3.982 4.092 3.772 3.811 7,141,132 -0.22(-5.39%)
Nov 04, 2008 3.854 4.039 3.850 4.028 9,240,568 +0.30(+7.91%)
Nov 03, 2008 3.629 3.761 3.597 3.733 7,676,468 -0.09(-2.33%)
Oct 31, 2008 3.622 3.832 3.562 3.822 8,124,244 +0.19(+5.29%)
Oct 30, 2008 3.658 3.736 3.526 3.629 11,688,052 +0.37(+11.23%)
Oct 29, 2008 3.267 3.444 3.028 3.263 19,033,298 -0.02(-0.76%)
Oct 28, 2008 3.412 3.412 2.936 3.288 9,552,557 +0.25(+8.32%)
Oct 27, 2008 3.160 3.277 3.025 3.035 6,982,014 -0.17(-5.22%)
Oct 24, 2008 3.142 3.420 3.089 3.202 8,326,343 -0.38(-10.63%)
Oct 23, 2008 3.555 3.661 3.380 3.583 11,964,783 -0.02(-0.59%)
Oct 22, 2008 3.957 3.992 3.530 3.605 12,051,928 -0.65(-15.23%)
Oct 21, 2008 4.405 4.423 4.213 4.252 7,049,366 -0.32(-7.08%)
Oct 20, 2008 4.448 4.661 4.398 4.576 13,515,207 +0.12(+2.80%)
Oct 17, 2008 4.291 4.615 4.266 4.451 0 -0.08(-1.73%)
Oct 16, 2008 4.416 4.530 4.174 4.530 15,420,306 +0.03(+0.63%)
Oct 15, 2008 4.832 4.839 4.359 4.501 9,692,966 -0.66(-12.76%)
Oct 14, 2008 5.270 5.284 4.811 5.160 17,677,608 +0.00(+0.00%)
Oct 13, 2008 4.743 5.192 4.636 5.160 4,969,886 +0.52(+11.28%)
Oct 10, 2008 4.277 4.636 4.074 4.636 6,337,864 -0.01(-0.15%)
Oct 09, 2008 5.209 5.284 4.594 4.644 3,889,969 -0.44(-8.74%)
Oct 08, 2008 5.167 5.384 5.021 5.088 5,150,233 -0.14(-2.65%)
Oct 07, 2008 5.597 5.622 5.160 5.227 3,687,038 +0.01(+0.27%)
Oct 06, 2008 5.394 5.494 4.903 5.213 4,111,516 -0.34(-6.09%)
Oct 03, 2008 5.572 5.747 5.391 5.551 0 +0.27(+5.12%)
Oct 02, 2008 5.551 5.579 5.256 5.281 3,644,372 -0.57(-9.73%)
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.