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: 4:10 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, 2012 2.784 2.812 2.757 2.757 10,384,201 -0.06(-1.97%)
Jul 30, 2012 2.798 2.840 2.780 2.812 13,469,768 +0.07(+2.53%)
Jul 27, 2012 2.627 2.771 2.618 2.743 23,311,292 +0.21(+8.21%)
Jul 26, 2012 2.502 2.567 2.484 2.535 21,732,372 +0.20(+8.73%)
Jul 25, 2012 2.285 2.331 2.257 2.331 11,925,027 +0.07(+3.07%)
Jul 24, 2012 2.317 2.327 2.262 2.262 20,507,518 -0.12(-5.05%)
Jul 23, 2012 2.317 2.414 2.299 2.382 15,617,728 +0.02(+0.78%)
Jul 20, 2012 2.433 2.475 2.359 2.364 42,624,064 -0.21(-8.09%)
Jul 19, 2012 2.562 2.581 2.539 2.572 6,400,425 +0.00(+0.00%)
Jul 18, 2012 2.549 2.581 2.544 2.572 13,357,240 -0.03(-1.07%)
Jul 17, 2012 2.609 2.609 2.535 2.599 8,893,621 +0.03(+1.26%)
Jul 16, 2012 2.562 2.586 2.544 2.567 13,126,521 -0.08(-3.14%)
Jul 13, 2012 2.606 2.660 2.604 2.650 9,382,527 +0.01(+0.53%)
Jul 12, 2012 2.627 2.646 2.586 2.636 8,577,771 -0.05(-1.72%)
Jul 11, 2012 2.655 2.706 2.646 2.683 8,981,679 +0.16(+6.17%)
Jul 10, 2012 2.583 2.618 2.509 2.527 14,727,718 -0.06(-2.35%)
Jul 09, 2012 2.575 2.592 2.552 2.588 23,030,304 -0.05(-1.98%)
Jul 06, 2012 2.622 2.656 2.609 2.640 21,181,264 -0.10(-3.80%)
Jul 05, 2012 2.753 2.762 2.701 2.744 16,282,389 -0.15(-5.26%)
Jul 03, 2012 2.870 2.914 2.862 2.896 9,148,130 +0.01(+0.30%)
Jul 02, 2012 2.857 2.888 2.823 2.888 10,352,425 +0.03(+1.22%)
Jun 29, 2012 2.827 2.870 2.801 2.853 23,130,312 +0.18(+6.67%)
Jun 28, 2012 2.614 2.679 2.596 2.675 8,313,629 +0.04(+1.49%)
Jun 27, 2012 2.583 2.649 2.566 2.636 8,819,836 +0.06(+2.19%)
Jun 26, 2012 2.601 2.609 2.540 2.579 9,719,708 -0.02(-0.84%)
Jun 25, 2012 2.636 2.640 2.583 2.601 12,071,198 -0.15(-5.53%)
Jun 22, 2012 2.779 2.792 2.718 2.753 18,438,838 +0.10(+3.94%)
Jun 21, 2012 2.792 2.796 2.649 2.649 12,672,995 -0.07(-2.72%)
Jun 20, 2012 2.692 2.749 2.679 2.723 12,930,488 +0.09(+3.30%)
Jun 19, 2012 2.605 2.675 2.596 2.636 12,307,666 +0.08(+3.24%)
Jun 18, 2012 2.592 2.601 2.535 2.553 16,529,712 -0.14(-5.17%)
Jun 15, 2012 2.666 2.705 2.640 2.692 18,827,162 -0.01(-0.48%)
Jun 14, 2012 2.683 2.736 2.670 2.705 12,822,278 +0.05(+1.97%)
Jun 13, 2012 2.636 2.688 2.622 2.653 16,476,585 +0.02(+0.83%)
Jun 12, 2012 2.614 2.631 2.570 2.631 11,765,749 +0.06(+2.20%)
Jun 11, 2012 2.736 2.744 2.570 2.575 29,343,142 -0.08(-3.11%)
Jun 08, 2012 2.592 2.675 2.570 2.657 22,442,506 +0.07(+2.86%)
Jun 07, 2012 2.640 2.653 2.579 2.583 20,985,184 +0.00(+0.17%)
Jun 06, 2012 2.501 2.588 2.496 2.579 22,769,244 +0.10(+4.22%)
Jun 05, 2012 2.475 2.514 2.453 2.475 13,410,927 +0.03(+1.07%)
Jun 04, 2012 2.449 2.466 2.427 2.449 19,562,966 +0.13(+5.63%)
Jun 01, 2012 2.309 2.348 2.288 2.318 18,814,846 +0.00(+0.19%)
May 31, 2012 2.288 2.331 2.257 2.314 16,339,080 +0.03(+1.33%)
May 30, 2012 2.322 2.322 2.270 2.283 26,339,902 -0.06(-2.60%)
May 29, 2012 2.355 2.362 2.322 2.344 32,685,424 -0.12(-4.77%)
May 25, 2012 2.449 2.479 2.444 2.462 16,502,982 -0.00(-0.18%)
May 24, 2012 2.492 2.509 2.440 2.466 11,669,102 -0.02(-0.87%)
May 23, 2012 2.479 2.492 2.422 2.488 14,361,275 -0.03(-1.21%)
May 22, 2012 2.527 2.562 2.492 2.518 15,492,143 +0.02(+0.87%)
May 21, 2012 2.464 2.514 2.462 2.496 15,296,744 -0.01(-0.35%)
May 18, 2012 2.531 2.540 2.483 2.505 21,000,648 +0.09(+3.60%)
May 17, 2012 2.444 2.457 2.401 2.418 19,560,072 -0.05(-1.94%)
May 16, 2012 2.553 2.566 2.462 2.466 121,897,656 -0.06(-2.41%)
May 15, 2012 2.592 2.596 2.518 2.527 24,097,580 -0.09(-3.49%)
May 14, 2012 2.640 2.649 2.614 2.618 11,329,238 -0.09(-3.37%)
May 11, 2012 2.670 2.762 2.662 2.709 20,282,750 -0.04(-1.58%)
May 10, 2012 2.770 2.801 2.749 2.753 22,544,290 +0.14(+5.32%)
May 09, 2012 2.592 2.640 2.575 2.614 29,682,156 -0.16(-5.65%)
May 08, 2012 2.766 2.783 2.723 2.770 15,571,500 -0.01(-0.31%)
May 07, 2012 2.736 2.796 2.727 2.779 25,226,594 +0.10(+3.57%)
May 04, 2012 2.679 2.705 2.633 2.683 26,856,170 +0.06(+2.15%)
May 03, 2012 2.622 2.644 2.609 2.627 18,001,304 +0.00(+0.17%)
May 02, 2012 2.601 2.644 2.583 2.622 52,084,640 -0.16(-5.63%)
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.