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

Banco Santander ADR (NY: SAN )

4.815 -0.225 (-4.46%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 30, 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 (%)
Jul 31, 2009 4.992 5.160 4.992 5.145 10,441,705 +0.17(+3.45%)
Jul 30, 2009 4.928 5.014 4.878 4.974 22,144,858 +0.04(+0.85%)
Jul 29, 2009 4.878 4.932 4.811 4.932 10,084,794 -0.15(-2.94%)
Jul 28, 2009 5.063 5.113 4.996 5.081 7,421,420 +0.05(+0.92%)
Jul 27, 2009 5.003 5.063 4.946 5.035 15,609,057 +0.12(+2.54%)
Jul 24, 2009 4.871 4.932 4.807 4.910 12,299,453 +0.11(+2.37%)
Jul 23, 2009 4.708 4.843 4.697 4.797 8,630,002 +0.14(+2.90%)
Jul 22, 2009 4.604 4.722 4.590 4.661 7,439,926 +0.04(+0.92%)
Jul 21, 2009 4.736 4.740 4.562 4.619 10,880,555 -0.07(-1.52%)
Jul 20, 2009 4.640 4.725 4.615 4.690 14,804,530 +0.16(+3.45%)
Jul 17, 2009 4.526 4.562 4.483 4.533 5,149,084 -0.03(-0.62%)
Jul 16, 2009 4.519 4.587 4.473 4.562 7,974,588 +0.11(+2.48%)
Jul 15, 2009 4.362 4.483 4.355 4.451 9,146,495 +0.22(+5.13%)
Jul 14, 2009 4.238 4.263 4.185 4.234 5,608,572 +0.00(+0.08%)
Jul 13, 2009 4.142 4.242 4.138 4.231 8,201,615 +0.14(+3.39%)
Jul 10, 2009 4.060 4.128 4.035 4.092 6,991,912 -0.06(-1.37%)
Jul 09, 2009 4.145 4.188 4.081 4.149 11,851,914 +0.11(+2.82%)
Jul 08, 2009 4.092 4.103 3.953 4.035 13,237,069 -0.09(-2.24%)
Jul 07, 2009 4.234 4.252 4.117 4.128 10,839,735 -0.07(-1.70%)
Jul 06, 2009 4.131 4.209 4.113 4.199 11,159,905 +0.02(+0.43%)
Jul 02, 2009 4.281 4.281 4.170 4.181 16,599,568 -0.18(-4.08%)
Jul 01, 2009 4.391 4.423 4.352 4.359 5,247,024 +0.05(+1.24%)
Jun 30, 2009 4.341 4.345 4.241 4.306 10,359,062 -0.02(-0.57%)
Jun 29, 2009 4.245 4.348 4.227 4.330 6,407,990 +0.11(+2.70%)
Jun 26, 2009 4.177 4.245 4.149 4.217 6,442,256 +0.03(+0.77%)
Jun 25, 2009 4.067 4.206 4.067 4.185 11,863,754 +0.11(+2.62%)
Jun 24, 2009 4.096 4.142 4.028 4.078 6,590,119 +0.07(+1.69%)
Jun 23, 2009 4.007 4.046 3.960 4.010 5,873,440 +0.05(+1.35%)
Jun 22, 2009 4.024 4.032 3.943 3.957 6,614,642 -0.21(-4.96%)
Jun 19, 2009 4.106 4.197 4.088 4.163 6,939,153 +0.18(+4.56%)
Jun 18, 2009 3.921 4.021 3.912 3.982 6,989,214 +0.10(+2.66%)
Jun 17, 2009 3.900 3.939 3.814 3.879 12,308,202 +0.02(+0.65%)
Jun 16, 2009 3.935 3.939 3.850 3.854 12,809,596 -0.04(-1.10%)
Jun 15, 2009 3.943 3.943 3.841 3.896 20,353,372 -0.16(-3.95%)
Jun 12, 2009 3.989 4.067 3.960 4.056 7,583,171 +0.01(+0.35%)
Jun 11, 2009 3.985 4.096 3.982 4.042 9,578,898 +0.08(+2.07%)
Jun 10, 2009 4.021 4.021 3.907 3.960 12,457,003 +0.05(+1.27%)
Jun 09, 2009 3.875 3.943 3.854 3.911 5,118,541 +0.09(+2.42%)
Jun 08, 2009 3.761 3.850 3.754 3.818 7,717,682 -0.02(-0.65%)
Jun 05, 2009 3.918 3.918 3.807 3.843 7,260,871 -0.01(-0.18%)
Jun 04, 2009 3.811 3.875 3.765 3.850 6,935,275 +0.04(+0.93%)
Jun 03, 2009 3.932 3.864 3.750 3.814 10,428,435 -0.14(-3.60%)
Jun 02, 2009 3.932 3.982 3.914 3.957 5,028,880 +0.02(+0.54%)
Jun 01, 2009 3.882 3.971 3.868 3.935 5,035,254 +0.11(+2.98%)
May 29, 2009 3.822 3.839 3.758 3.822 5,686,497 +0.03(+0.85%)
May 28, 2009 3.733 3.811 3.672 3.790 26,475,298 +0.10(+2.80%)
May 27, 2009 3.768 3.800 3.672 3.686 7,558,834 -0.04(-0.96%)
May 26, 2009 3.594 3.743 3.583 3.722 7,036,225 +0.12(+3.36%)
May 22, 2009 3.612 3.647 3.576 3.601 4,846,307 +0.08(+2.33%)
May 21, 2009 3.491 3.544 3.473 3.519 10,764,191 +0.02(+0.61%)
May 20, 2009 3.590 3.619 3.491 3.498 7,274,937 -0.05(-1.40%)
May 19, 2009 3.512 3.608 3.498 3.548 6,124,138 +0.06(+1.73%)
May 18, 2009 3.331 3.487 3.331 3.487 6,653,534 +0.23(+6.99%)
May 15, 2009 3.309 3.350 3.227 3.259 6,118,596 -0.09(-2.66%)
May 14, 2009 3.242 3.388 3.232 3.348 3,873,891 +0.07(+2.28%)
May 13, 2009 3.348 3.391 3.259 3.274 19,551,046 -0.24(-6.79%)
May 12, 2009 3.526 3.555 3.434 3.512 9,275,079 +0.02(+0.61%)
May 11, 2009 3.480 3.548 3.459 3.491 3,731,818 -0.14(-3.82%)
May 08, 2009 3.469 3.629 3.462 3.629 4,520,874 +0.33(+9.91%)
May 07, 2009 3.459 3.466 3.277 3.302 5,603,694 -0.16(-4.72%)
May 06, 2009 3.380 3.516 3.334 3.466 6,536,950 +0.13(+3.84%)
May 05, 2009 3.384 3.395 3.309 3.338 7,806,598 -0.06(-1.68%)
May 04, 2009 3.235 3.412 3.220 3.395 10,206,295 +0.10(+3.14%)
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.