Indicators

Banco Santander ADR (NY: SAN )

5.250 +0.110 (+2.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.038	2.056	2.003	2.020	11,682,050	-0.07(-3.40%)
May 28, 2020	2.109	2.127	2.092	2.092	19,728,698	-0.03(-1.26%)
May 27, 2020	2.092	2.127	2.056	2.118	35,399,000	+0.13(+6.73%)
May 26, 2020	1.958	2.012	1.940	1.985	20,973,066	+0.13(+7.21%)
May 22, 2020	1.842	1.851	1.798	1.851	19,066,698	+0.05(+2.97%)
May 21, 2020	1.807	1.842	1.780	1.798	8,929,689	+0.00(+0.00%)
May 20, 2020	1.762	1.816	1.753	1.798	12,048,314	+0.06(+3.59%)
May 19, 2020	1.762	1.771	1.727	1.736	23,154,644	-0.15(-8.02%)
May 18, 2020	1.789	1.896	1.771	1.887	8,925,033	+0.13(+7.61%)
May 15, 2020	1.736	1.753	1.718	1.753	7,428,690	-0.02(-1.00%)
May 14, 2020	1.691	1.789	1.691	1.771	11,432,430	+0.02(+1.02%)
May 13, 2020	1.798	1.807	1.753	1.753	7,991,724	-0.04(-2.48%)
May 12, 2020	1.860	1.869	1.798	1.798	7,595,138	-0.04(-1.94%)
May 11, 2020	1.851	1.851	1.825	1.833	7,658,482	-0.06(-3.29%)
May 08, 2020	1.905	1.905	1.878	1.896	4,307,402	+0.05(+2.90%)
May 07, 2020	1.842	1.860	1.825	1.842	6,112,659	+0.02(+0.98%)
May 06, 2020	1.869	1.869	1.816	1.825	5,345,375	-0.04(-1.91%)
May 05, 2020	1.869	1.896	1.860	1.860	5,563,729	-0.03(-1.42%)
May 04, 2020	1.896	1.923	1.869	1.887	4,747,357	-0.03(-1.40%)

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.