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

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 4:00 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 30, 2010 4.770 4.819 4.725 4.770 24,680,870 -0.14(-2.82%)
Jul 29, 2010 4.949 5.002 4.852 4.908 6,960 -0.05(-0.98%)
Jul 28, 2010 4.998 5.022 4.927 4.957 588 -0.05(-0.99%)
Jul 27, 2010 5.003 5.010 4.936 5.006 34,636,292 +0.11(+2.26%)
Jul 26, 2010 4.818 4.900 4.796 4.896 22,608,816 -0.00(-0.08%)
Jul 23, 2010 4.697 4.900 4.649 4.900 56,704,332 +0.12(+2.55%)
Jul 22, 2010 4.689 4.778 4.682 4.778 7,868 +0.31(+6.93%)
Jul 21, 2010 4.619 4.634 4.446 4.468 37,438,776 -0.23(-4.94%)
Jul 20, 2010 4.531 4.712 4.527 4.700 21,589,564 +0.08(+1.76%)
Jul 19, 2010 4.693 4.708 4.557 4.619 25,739,554 +0.08(+1.79%)
Jul 16, 2010 4.538 4.671 4.524 4.538 34,099,504 -0.21(-4.35%)
Jul 15, 2010 4.745 4.752 4.623 4.745 24,413,800 +0.01(+0.31%)
Jul 14, 2010 4.689 4.752 4.638 4.730 271 +0.01(+0.23%)
Jul 13, 2010 4.653 4.748 4.645 4.719 22,433,304 +0.14(+3.14%)
Jul 12, 2010 4.590 4.632 4.546 4.575 21,044,586 -0.12(-2.59%)
Jul 09, 2010 4.697 4.715 4.575 4.697 19,734,298 +0.02(+0.39%)
Jul 08, 2010 4.649 4.689 4.566 4.678 8,679 +0.03(+0.71%)
Jul 07, 2010 4.406 4.653 4.380 4.645 50,226,932 +0.41(+9.76%)
Jul 06, 2010 4.243 4.305 4.166 4.232 28,763,028 +0.21(+5.13%)
Jul 02, 2010 4.026 4.159 3.989 4.026 20,772,222 -0.06(-1.36%)
Jul 01, 2010 4.052 4.100 3.919 4.081 31,677,038 +0.21(+5.43%)
Jun 30, 2010 3.889 3.978 3.856 3.871 2,712 +0.08(+2.04%)
Jun 29, 2010 3.864 3.864 3.764 3.794 10,293 -0.28(-6.88%)
Jun 25, 2010 4.074 4.103 3.985 4.074 22,260,294 +0.07(+1.66%)
Jun 24, 2010 4.107 4.114 3.982 4.007 3,434 -0.16(-3.81%)
Jun 23, 2010 4.162 4.210 4.078 4.166 23,389,008 +0.02(+0.44%)
Jun 22, 2010 4.210 4.258 4.120 4.147 9,865 -0.08(-1.83%)
Jun 21, 2010 4.343 4.347 4.192 4.225 33,142,812 -0.03(-0.61%)
Jun 18, 2010 4.251 4.332 4.203 4.251 33,010,966 +0.10(+2.31%)
Jun 17, 2010 4.177 4.192 4.085 4.155 36,661,720 +0.10(+2.45%)
Jun 16, 2010 3.993 4.081 3.974 4.055 15,786 -0.07(-1.70%)
Jun 15, 2010 3.853 4.125 3.974 4.125 2,536 +0.27(+7.08%)
Jun 14, 2010 3.912 3.959 3.834 3.853 37,173,476 -0.04(-0.95%)
Jun 11, 2010 3.805 3.919 3.779 3.889 50,947,652 +0.24(+6.46%)
Jun 10, 2010 3.543 3.672 3.539 3.653 31,871 +0.34(+10.23%)
Jun 09, 2010 3.362 3.421 3.300 3.314 35,528,764 +0.01(+0.45%)
Jun 08, 2010 3.241 3.307 3.189 3.300 44,607,000 +0.07(+2.05%)
Jun 07, 2010 3.362 3.384 3.233 3.233 42,140,820 -0.06(-1.68%)
Jun 04, 2010 3.288 3.447 3.281 3.288 82,543,936 -0.30(-8.42%)
Jun 03, 2010 3.591 3.735 3.565 3.591 5,424 -0.11(-2.89%)
Jun 02, 2010 3.628 3.705 3.583 3.698 32,133,736 +0.07(+2.03%)
Jun 01, 2010 3.650 3.790 3.624 3.624 11,983 -0.12(-3.15%)
May 28, 2010 3.742 3.867 3.731 3.742 53,501,640 -0.10(-2.68%)
May 27, 2010 3.720 3.845 3.672 3.845 79,630,640 +0.20(+5.57%)
May 26, 2010 3.746 3.790 3.609 3.642 13,453 -0.18(-4.73%)
May 25, 2010 3.642 3.834 3.602 3.823 44,473 -0.01(-0.38%)
May 24, 2010 3.882 3.944 3.838 3.838 40,378,684 -0.21(-5.19%)
May 21, 2010 3.786 4.063 3.768 4.048 69,723,360 +0.21(+5.48%)
May 20, 2010 3.779 3.930 3.760 3.838 57,170,780 -0.15(-3.88%)
May 19, 2010 3.875 3.993 3.825 3.993 44,785,392 +0.16(+4.13%)
May 18, 2010 4.011 4.018 3.816 3.834 20,785 +0.01(+0.39%)
May 17, 2010 3.853 3.878 3.690 3.819 41,469,440 -0.03(-0.77%)
May 14, 2010 3.849 4.011 3.727 3.849 64,390,428 -0.30(-7.28%)
May 13, 2010 4.203 4.251 4.151 4.151 23,869,106 -0.18(-4.09%)
May 12, 2010 4.269 4.387 4.240 4.328 34,719,052 +0.09(+2.09%)
May 11, 2010 4.332 4.354 4.240 4.240 271 -0.22(-4.88%)
May 10, 2010 4.406 4.479 4.361 4.457 131,543,856 +0.83(+22.99%)
May 07, 2010 3.727 3.801 3.539 3.624 110,774,872 -0.04(-1.01%)
May 06, 2010 3.915 3.959 3.381 3.661 80,074,928 -0.30(-7.54%)
May 05, 2010 3.982 4.077 3.938 3.959 44,652,000 -0.15(-3.59%)
May 04, 2010 4.221 4.261 4.092 4.107 12,382 -0.40(-8.84%)
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.