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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 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 (%)
Feb 29, 2016 3.000 3.030 2.978 2.985 4,473,899 +0.01(+0.50%)
Feb 26, 2016 2.993 3.000 2.955 2.970 5,613,515 +0.08(+2.85%)
Feb 25, 2016 2.895 2.910 2.866 2.888 5,451,130 +0.04(+1.58%)
Feb 24, 2016 2.836 2.866 2.798 2.843 8,776,933 -0.10(-3.31%)
Feb 23, 2016 3.008 3.019 2.933 2.940 9,093,128 -0.07(-2.24%)
Feb 22, 2016 2.963 3.015 2.955 3.008 4,327,327 +0.12(+4.15%)
Feb 19, 2016 2.873 2.918 2.836 2.888 8,833,803 -0.07(-2.28%)
Feb 18, 2016 3.075 3.075 2.948 2.955 6,924,222 -0.16(-5.28%)
Feb 17, 2016 3.053 3.127 3.045 3.120 9,233,465 +0.13(+4.51%)
Feb 16, 2016 3.008 3.014 2.940 2.985 4,468,454 +0.08(+2.84%)
Feb 12, 2016 2.858 2.903 2.903 2.903 6,359,659 +0.10(+3.74%)
Feb 11, 2016 2.828 2.843 2.761 2.798 7,858,495 -0.13(-4.59%)
Feb 10, 2016 2.948 3.007 2.895 2.933 7,739,427 +0.07(+2.62%)
Feb 09, 2016 2.806 2.888 2.791 2.858 11,099,881 -0.06(-2.05%)
Feb 08, 2016 2.963 2.970 2.881 2.918 10,171,005 -0.16(-5.34%)
Feb 05, 2016 3.112 3.137 3.068 3.083 7,178,602 +0.04(+1.23%)
Feb 04, 2016 2.925 3.068 2.925 3.045 6,715,941 +0.16(+5.44%)
Feb 03, 2016 2.881 2.895 2.765 2.888 11,242,235 +0.01(+0.26%)
Feb 02, 2016 2.970 2.978 2.869 2.881 14,687,894 -0.20(-6.55%)
Feb 01, 2016 3.090 3.097 3.045 3.083 6,395,752 -0.05(-1.67%)
Jan 29, 2016 3.097 3.142 3.075 3.135 5,692,733 +0.05(+1.70%)
Jan 28, 2016 3.120 3.120 3.034 3.083 7,797,472 -0.04(-1.20%)
Jan 27, 2016 3.135 3.187 3.112 3.120 7,794,482 -0.05(-1.55%)
Jan 26, 2016 3.095 3.176 3.080 3.169 9,153,520 +0.13(+4.13%)
Jan 25, 2016 3.080 3.088 3.036 3.043 8,132,868 -0.15(-4.63%)
Jan 22, 2016 3.199 3.213 3.147 3.191 6,214,034 +0.15(+4.85%)
Jan 21, 2016 3.021 3.084 2.977 3.043 9,390,499 +0.04(+1.48%)
Jan 20, 2016 3.036 3.058 2.940 2.999 13,583,529 -0.11(-3.56%)
Jan 19, 2016 3.162 3.176 3.080 3.110 7,546,475 -0.07(-2.09%)
Jan 15, 2016 3.206 3.176 3.176 3.176 6,085,935 -0.13(-3.80%)
Jan 14, 2016 3.250 3.309 3.210 3.302 8,987,493 +0.08(+2.52%)
Jan 13, 2016 3.339 3.346 3.199 3.221 8,156,925 -0.09(-2.68%)
Jan 12, 2016 3.354 3.354 3.250 3.309 7,483,430 +0.04(+1.13%)
Jan 11, 2016 3.302 3.302 3.228 3.272 10,045,535 +0.10(+3.26%)
Jan 08, 2016 3.302 3.309 3.154 3.169 15,658,951 -0.10(-2.94%)
Jan 07, 2016 3.287 3.324 3.265 3.265 9,002,130 -0.07(-2.00%)
Jan 06, 2016 3.324 3.354 3.302 3.332 10,514,475 -0.14(-4.04%)
Jan 05, 2016 3.465 3.479 3.420 3.472 10,043,817 -0.07(-1.88%)
Jan 04, 2016 3.538 3.546 3.472 3.538 11,470,686 -0.06(-1.64%)
Dec 31, 2015 3.642 3.597 3.597 3.597 6,551,210 -0.06(-1.62%)
Dec 30, 2015 3.679 3.701 3.657 3.657 9,018,210 -0.04(-1.20%)
Dec 29, 2015 3.679 3.701 3.664 3.701 8,008,270 +0.01(+0.40%)
Dec 28, 2015 3.723 3.730 3.664 3.686 7,640,682 -0.08(-2.16%)
Dec 24, 2015 3.745 3.767 3.767 3.767 3,198,984 +0.02(+0.59%)
Dec 23, 2015 3.694 3.753 3.679 3.745 11,491,291 +0.10(+2.84%)
Dec 22, 2015 3.620 3.649 3.597 3.642 6,667,520 +0.06(+1.65%)
Dec 21, 2015 3.627 3.649 3.553 3.583 11,558,464 -0.11(-3.00%)
Dec 18, 2015 3.738 3.738 3.686 3.694 7,873,903 -0.08(-2.15%)
Dec 17, 2015 3.826 3.830 3.767 3.775 7,410,491 -0.03(-0.78%)
Dec 16, 2015 3.782 3.804 3.716 3.804 10,447,714 +0.10(+2.79%)
Dec 15, 2015 3.679 3.716 3.679 3.701 8,726,619 +0.09(+2.45%)
Dec 14, 2015 3.664 3.690 3.583 3.612 8,561,411 -0.06(-1.61%)
Dec 11, 2015 3.730 3.739 3.657 3.671 10,339,439 -0.08(-2.17%)
Dec 10, 2015 3.753 3.790 3.738 3.753 9,970,476 -0.02(-0.59%)
Dec 09, 2015 3.775 3.856 3.753 3.775 18,554,568 +0.02(+0.59%)
Dec 08, 2015 3.775 3.797 3.738 3.753 10,470,037 -0.12(-3.05%)
Dec 07, 2015 3.915 3.915 3.849 3.871 6,322,252 -0.13(-3.32%)
Dec 04, 2015 3.900 4.004 3.900 4.004 13,364,112 +0.10(+2.65%)
Dec 03, 2015 3.996 4.011 3.893 3.900 6,798,099 -0.03(-0.75%)
Dec 02, 2015 3.974 4.004 3.915 3.930 8,452,881 -0.10(-2.56%)
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.