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

Banco Santander ADR (NY: SAN )

4.840 -0.030 (-0.62%)
Streaming Delayed Price Updated: 3:14 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 (%)
May 24, 2011 4.406 4.430 4.379 4.398 7,794,591 +0.03(+0.64%)
May 23, 2011 4.378 4.402 4.350 4.370 22,659,298 -0.08(-1.80%)
May 20, 2011 4.562 4.570 4.442 4.450 17,476,406 -0.18(-3.90%)
May 19, 2011 4.635 4.647 4.570 4.631 6,918,622 +0.01(+0.17%)
May 18, 2011 4.578 4.627 4.560 4.623 9,288,416 +0.04(+0.87%)
May 17, 2011 4.574 4.594 4.526 4.582 14,550,642 +0.04(+0.79%)
May 16, 2011 4.530 4.617 4.526 4.546 10,193,600 +0.02(+0.35%)
May 13, 2011 4.598 4.602 4.494 4.530 17,990,462 -0.14(-2.92%)
May 12, 2011 4.631 4.699 4.586 4.667 13,369,082 +0.04(+0.78%)
May 11, 2011 4.691 4.711 4.604 4.631 15,618,547 -0.11(-2.37%)
May 10, 2011 4.683 4.751 4.651 4.743 13,025,446 +0.10(+2.07%)
May 09, 2011 4.623 4.659 4.578 4.647 11,499,167 -0.03(-0.69%)
May 06, 2011 4.819 4.842 4.665 4.679 21,549,026 -0.08(-1.77%)
May 05, 2011 4.805 4.827 4.739 4.763 13,597,533 -0.16(-3.26%)
May 04, 2011 4.999 5.003 4.895 4.923 18,510,802 +0.00(+0.08%)
May 03, 2011 4.931 4.991 4.895 4.919 18,533,738 -0.03(-0.57%)
May 02, 2011 4.943 4.947 4.935 4.947 8,478,155 -0.02(-0.48%)
Apr 29, 2011 4.967 4.983 4.951 4.971 10,881,657 -0.03(-0.64%)
Apr 28, 2011 4.951 5.007 4.915 5.003 25,486,280 +0.13(+2.63%)
Apr 27, 2011 4.867 4.883 4.811 4.875 16,006,279 +0.12(+2.61%)
Apr 26, 2011 4.730 4.763 4.717 4.751 12,519,645 +0.06(+1.33%)
Apr 25, 2011 4.677 4.712 4.661 4.689 7,579,125 +0.05(+1.01%)
Apr 21, 2011 4.661 4.677 4.609 4.642 10,381,264 +0.03(+0.68%)
Apr 20, 2011 4.634 4.634 4.591 4.611 12,309,540 +0.07(+1.63%)
Apr 19, 2011 4.552 4.572 4.498 4.537 10,568,985 +0.06(+1.39%)
Apr 18, 2011 4.451 4.505 4.404 4.474 23,518,144 -0.15(-3.29%)
Apr 15, 2011 4.611 4.661 4.576 4.626 14,500,874 -0.06(-1.25%)
Apr 14, 2011 4.661 4.700 4.630 4.685 12,484,353 -0.07(-1.39%)
Apr 13, 2011 4.829 4.833 4.739 4.751 9,973,436 -0.07(-1.38%)
Apr 12, 2011 4.887 4.899 4.778 4.817 17,786,588 -0.01(-0.16%)
Apr 11, 2011 4.837 4.864 4.798 4.825 9,275,584 -0.02(-0.32%)
Apr 08, 2011 4.860 4.866 4.813 4.841 13,580,259 +0.05(+0.98%)
Apr 07, 2011 4.790 4.821 4.744 4.794 19,732,114 +0.07(+1.49%)
Apr 06, 2011 4.657 4.731 4.654 4.724 17,116,998 +0.16(+3.41%)
Apr 05, 2011 4.533 4.572 4.521 4.568 13,525,387 -0.07(-1.43%)
Apr 04, 2011 4.657 4.665 4.603 4.634 6,547,499 -0.02(-0.50%)
Apr 01, 2011 4.597 4.657 4.544 4.657 11,726,412 +0.09(+2.05%)
Mar 31, 2011 4.531 4.579 4.517 4.564 18,360,056 -0.07(-1.51%)
Mar 30, 2011 4.634 4.634 4.634 4.634 16,086,603 -0.00(-0.08%)
Mar 29, 2011 4.626 4.638 4.587 4.638 8,500,776 -0.00(-0.08%)
Mar 28, 2011 4.677 4.708 4.642 4.642 13,451,539 -0.01(-0.25%)
Mar 25, 2011 4.689 4.716 4.642 4.654 12,174,982 -0.09(-1.81%)
Mar 24, 2011 4.700 4.755 4.673 4.739 17,776,288 +0.08(+1.67%)
Mar 23, 2011 4.615 4.681 4.591 4.661 11,680,140 -0.01(-0.25%)
Mar 22, 2011 4.735 4.739 4.650 4.673 16,075,124 -0.05(-1.15%)
Mar 21, 2011 4.681 4.728 4.681 4.728 24,824,556 +0.18(+4.03%)
Mar 18, 2011 4.603 4.611 4.529 4.544 16,390,994 +0.02(+0.43%)
Mar 17, 2011 4.517 4.552 4.459 4.525 24,262,352 +0.21(+4.88%)
Mar 16, 2011 4.455 4.478 4.256 4.314 35,865,716 -0.23(-4.98%)
Mar 15, 2011 4.494 4.552 4.482 4.541 40,536,712 -0.00(-0.09%)
Mar 14, 2011 4.525 4.572 4.466 4.544 24,955,438 +0.14(+3.19%)
Mar 11, 2011 4.365 4.408 4.353 4.404 15,375,342 +0.02(+0.53%)
Mar 10, 2011 4.357 4.404 4.334 4.381 19,541,844 -0.11(-2.35%)
Mar 09, 2011 4.482 4.515 4.463 4.486 9,742,112 +0.00(+0.00%)
Mar 08, 2011 4.451 4.513 4.396 4.486 17,557,696 +0.00(+0.09%)
Mar 07, 2011 4.556 4.572 4.447 4.482 17,037,890 -0.05(-1.20%)
Mar 04, 2011 4.583 4.599 4.502 4.537 23,762,244 -0.13(-2.76%)
Mar 03, 2011 4.696 4.724 4.572 4.665 32,076,314 +0.01(+0.17%)
Mar 02, 2011 4.681 4.731 4.638 4.657 14,544,182 -0.02(-0.42%)
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.