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 (%)
May 31, 2012 2.288 2.332 2.258 2.314 16,335,143 +0.03(+1.33%)
May 30, 2012 2.323 2.323 2.271 2.284 26,333,556 -0.06(-2.60%)
May 29, 2012 2.356 2.362 2.323 2.345 32,677,548 -0.12(-4.77%)
May 25, 2012 2.449 2.480 2.445 2.462 16,499,006 -0.00(-0.18%)
May 24, 2012 2.493 2.510 2.440 2.467 11,666,291 -0.02(-0.87%)
May 23, 2012 2.480 2.493 2.423 2.488 14,357,815 -0.03(-1.21%)
May 22, 2012 2.527 2.562 2.493 2.519 15,488,410 +0.02(+0.87%)
May 21, 2012 2.464 2.514 2.462 2.497 15,293,058 -0.01(-0.35%)
May 18, 2012 2.532 2.540 2.484 2.506 20,995,588 +0.09(+3.60%)
May 17, 2012 2.445 2.458 2.401 2.419 19,555,360 -0.05(-1.94%)
May 16, 2012 2.554 2.567 2.462 2.467 121,868,288 -0.06(-2.41%)
May 15, 2012 2.593 2.597 2.519 2.527 24,091,774 -0.09(-3.49%)
May 14, 2012 2.641 2.649 2.614 2.619 11,326,508 -0.09(-3.37%)
May 11, 2012 2.671 2.762 2.662 2.710 20,277,864 -0.04(-1.58%)
May 10, 2012 2.771 2.801 2.749 2.754 22,538,858 +0.14(+5.32%)
May 09, 2012 2.593 2.641 2.575 2.614 29,675,004 -0.16(-5.65%)
May 08, 2012 2.767 2.784 2.723 2.771 15,567,748 -0.01(-0.31%)
May 07, 2012 2.736 2.797 2.728 2.780 25,220,516 +0.10(+3.57%)
May 04, 2012 2.680 2.706 2.634 2.684 26,849,700 +0.06(+2.15%)
May 03, 2012 2.623 2.645 2.610 2.627 17,996,966 +0.00(+0.17%)
May 02, 2012 2.601 2.645 2.584 2.623 52,072,092 -0.16(-5.63%)
May 01, 2012 2.758 2.806 2.745 2.780 17,861,988 +0.03(+0.95%)
Apr 30, 2012 2.780 2.784 2.723 2.754 21,750,888 -0.06(-2.16%)
Apr 27, 2012 2.793 2.828 2.749 2.815 20,860,054 +0.05(+1.89%)
Apr 26, 2012 2.710 2.775 2.706 2.762 39,549,880 -0.07(-2.61%)
Apr 25, 2012 2.862 2.880 2.797 2.836 37,103,176 +0.07(+2.68%)
Apr 24, 2012 2.701 2.793 2.701 2.762 22,936,432 +0.05(+1.76%)
Apr 23, 2012 2.680 2.723 2.658 2.714 25,168,614 -0.01(-0.48%)
Apr 20, 2012 2.710 2.767 2.701 2.728 21,310,892 +0.07(+2.79%)
Apr 19, 2012 2.680 2.710 2.645 2.654 65,334,552 -0.10(-3.79%)
Apr 18, 2012 2.762 2.810 2.749 2.758 26,440,422 -0.09(-3.21%)
Apr 17, 2012 2.810 2.884 2.806 2.849 33,187,476 +0.05(+1.87%)
Apr 16, 2012 2.801 2.819 2.741 2.797 23,932,484 +0.01(+0.47%)
Apr 13, 2012 2.867 2.867 2.775 2.784 49,732,824 -0.13(-4.48%)
Apr 12, 2012 2.875 2.923 2.854 2.915 15,611,676 +0.00(+0.00%)
Apr 11, 2012 2.954 2.962 2.888 2.915 28,938,692 +0.08(+2.92%)
Apr 10, 2012 2.928 2.941 2.828 2.832 45,777,948 -0.09(-3.00%)
Apr 09, 2012 2.907 2.961 2.903 2.919 19,049,010 -0.02(-0.57%)
Apr 05, 2012 2.919 2.969 2.907 2.936 23,697,666 -0.05(-1.81%)
Apr 04, 2012 2.994 3.024 2.953 2.990 34,889,960 -0.08(-2.58%)
Apr 03, 2012 3.157 3.165 3.049 3.070 37,531,872 -0.16(-4.91%)
Apr 02, 2012 3.115 3.245 3.107 3.228 21,066,372 +0.03(+0.91%)
Mar 30, 2012 3.191 3.216 3.136 3.199 13,009,764 +0.03(+1.05%)
Mar 29, 2012 3.145 3.174 3.128 3.165 21,056,464 -0.03(-1.04%)
Mar 28, 2012 3.253 3.257 3.157 3.199 40,964,400 -0.08(-2.29%)
Mar 27, 2012 3.324 3.328 3.266 3.274 14,932,196 -0.07(-2.12%)
Mar 26, 2012 3.332 3.357 3.307 3.345 14,189,722 +0.00(+0.12%)
Mar 23, 2012 3.316 3.357 3.278 3.341 12,953,919 +0.00(+0.00%)
Mar 22, 2012 3.341 3.357 3.320 3.341 12,801,710 -0.06(-1.84%)
Mar 21, 2012 3.474 3.482 3.395 3.403 33,374,928 -0.12(-3.43%)
Mar 20, 2012 3.512 3.549 3.487 3.524 13,192,079 -0.03(-0.82%)
Mar 19, 2012 3.507 3.595 3.499 3.553 13,415,804 +0.08(+2.28%)
Mar 16, 2012 3.432 3.491 3.432 3.474 12,819,916 +0.05(+1.34%)
Mar 15, 2012 3.387 3.432 3.349 3.428 11,664,471 +0.05(+1.48%)
Mar 14, 2012 3.412 3.420 3.353 3.378 12,065,567 -0.03(-0.86%)
Mar 13, 2012 3.320 3.424 3.303 3.407 28,187,412 +0.10(+3.16%)
Mar 12, 2012 3.324 3.328 3.266 3.303 12,025,759 -0.05(-1.61%)
Mar 09, 2012 3.349 3.382 3.336 3.357 9,841,270 -0.06(-1.83%)
Mar 08, 2012 3.336 3.449 3.318 3.420 11,941,213 +0.13(+4.06%)
Mar 07, 2012 3.249 3.299 3.220 3.286 9,440,462 +0.03(+1.03%)
Mar 06, 2012 3.291 3.307 3.224 3.253 19,323,162 -0.18(-5.11%)
Mar 05, 2012 3.466 3.472 3.412 3.428 10,387,261 -0.08(-2.14%)
Mar 02, 2012 3.503 3.524 3.478 3.503 6,664,258 -0.02(-0.59%)
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.