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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2019 4.237 4.263 4.220 4.237 9,470,036 +0.06(+1.46%)
Feb 27, 2019 4.133 4.194 4.133 4.176 9,756,561 +0.03(+0.84%)
Feb 26, 2019 4.107 4.176 4.107 4.141 7,810,089 +0.01(+0.21%)
Feb 25, 2019 4.141 4.159 4.124 4.133 8,132,847 +0.05(+1.28%)
Feb 22, 2019 4.107 4.124 4.063 4.080 5,658,104 +0.02(+0.43%)
Feb 21, 2019 4.115 4.133 4.063 4.063 13,676,166 -0.04(-1.06%)
Feb 20, 2019 4.080 4.124 4.063 4.107 7,853,358 +0.03(+0.64%)
Feb 19, 2019 4.037 4.107 4.028 4.080 12,077,381 +0.03(+0.86%)
Feb 15, 2019 4.019 4.063 4.002 4.046 6,024,094 +0.10(+2.65%)
Feb 14, 2019 3.932 3.976 3.915 3.941 6,351,922 -0.01(-0.22%)
Feb 13, 2019 3.958 3.985 3.941 3.950 5,910,093 -0.01(-0.22%)
Feb 12, 2019 3.985 4.011 3.932 3.958 13,946,013 +0.02(+0.44%)
Feb 11, 2019 3.958 3.967 3.932 3.941 16,497,709 -0.01(-0.22%)
Feb 08, 2019 3.941 3.958 3.897 3.950 10,079,000 -0.03(-0.66%)
Feb 07, 2019 4.019 4.028 3.950 3.976 9,837,261 -0.12(-2.98%)
Feb 06, 2019 4.089 4.124 4.080 4.098 6,329,343 -0.01(-0.21%)
Feb 05, 2019 4.089 4.115 4.054 4.107 9,678,624 +0.05(+1.29%)
Feb 04, 2019 4.002 4.072 3.993 4.054 9,524,046 -0.01(-0.21%)
Feb 01, 2019 4.054 4.098 4.037 4.063 8,445,981 -0.07(-1.69%)
Jan 31, 2019 4.098 4.141 4.080 4.133 9,332,131 -0.05(-1.25%)
Jan 30, 2019 4.176 4.229 4.150 4.185 6,906,470 -0.07(-1.56%)
Jan 29, 2019 4.260 4.286 4.234 4.251 4,492,066 -0.03(-0.60%)
Jan 28, 2019 4.260 4.303 4.243 4.277 6,775,789 -0.03(-0.80%)
Jan 25, 2019 4.260 4.320 4.260 4.311 4,927,225 +0.08(+1.83%)
Jan 24, 2019 4.217 4.243 4.182 4.234 4,346,197 -0.01(-0.20%)
Jan 23, 2019 4.260 4.268 4.225 4.243 6,422,556 +0.05(+1.23%)
Jan 22, 2019 4.182 4.217 4.174 4.191 10,335,211 -0.08(-1.81%)
Jan 18, 2019 4.234 4.277 4.200 4.268 7,141,192 +0.09(+2.05%)
Jan 17, 2019 4.174 4.217 4.148 4.182 5,843,828 -0.04(-1.02%)
Jan 16, 2019 4.182 4.234 4.174 4.225 5,811,519 +0.04(+1.03%)
Jan 15, 2019 4.157 4.182 4.131 4.182 6,739,218 -0.02(-0.41%)
Jan 14, 2019 4.122 4.234 4.122 4.200 7,557,768 -0.01(-0.20%)
Jan 11, 2019 4.182 4.234 4.161 4.208 16,927,060 +0.02(+0.41%)
Jan 10, 2019 4.165 4.208 4.157 4.191 5,867,126 +0.05(+1.24%)
Jan 09, 2019 4.140 4.165 4.114 4.140 4,965,066 +0.01(+0.21%)
Jan 08, 2019 4.148 4.157 4.105 4.131 4,842,174 +0.03(+0.63%)
Jan 07, 2019 4.079 4.140 4.062 4.105 7,844,496 +0.05(+1.27%)
Jan 04, 2019 4.036 4.079 4.019 4.054 7,489,577 +0.15(+3.74%)
Jan 03, 2019 3.908 3.933 3.882 3.908 7,203,757 +0.03(+0.89%)
Jan 02, 2019 3.779 3.890 3.779 3.873 10,369,477 +0.03(+0.67%)
Dec 31, 2018 3.822 3.865 3.805 3.848 10,278,753 +0.03(+0.90%)
Dec 28, 2018 3.856 3.865 3.796 3.813 19,465,426 +0.03(+0.68%)
Dec 27, 2018 3.736 3.796 3.684 3.787 18,194,826 -0.02(-0.45%)
Dec 26, 2018 3.693 3.813 3.616 3.805 10,926,764 +0.09(+2.55%)
Dec 24, 2018 3.753 3.762 3.702 3.710 5,458,302 -0.03(-0.92%)
Dec 21, 2018 3.805 3.835 3.710 3.744 15,352,109 -0.10(-2.68%)
Dec 20, 2018 3.856 3.899 3.839 3.848 10,618,951 +0.00(+0.00%)
Dec 19, 2018 3.925 3.968 3.805 3.848 12,552,900 -0.01(-0.22%)
Dec 18, 2018 3.882 3.916 3.848 3.856 8,247,261 -0.01(-0.22%)
Dec 17, 2018 3.933 3.951 3.839 3.865 16,263,899 -0.03(-0.88%)
Dec 14, 2018 3.890 3.942 3.882 3.899 7,168,439 -0.03(-0.87%)
Dec 13, 2018 3.994 4.002 3.916 3.933 9,918,955 +0.03(+0.88%)
Dec 12, 2018 3.865 3.942 3.856 3.899 15,224,365 +0.18(+4.85%)
Dec 11, 2018 3.813 3.839 3.693 3.719 17,780,066 -0.09(-2.48%)
Dec 10, 2018 3.856 3.873 3.770 3.813 10,955,829 -0.07(-1.77%)
Dec 07, 2018 3.942 3.976 3.873 3.882 6,633,985 -0.09(-2.16%)
Dec 06, 2018 3.933 3.968 3.873 3.968 12,800,474 -0.02(-0.43%)
Dec 04, 2018 4.114 4.122 3.968 3.985 10,017,348 -0.20(-4.72%)
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.