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: 12:48 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, 2018 4.716 4.725 4.658 4.666 5,831,434 +0.01(+0.18%)
Jul 30, 2018 4.633 4.666 4.625 4.658 5,036,906 +0.05(+1.00%)
Jul 27, 2018 4.587 4.641 4.587 4.612 8,234,731 +0.04(+0.90%)
Jul 26, 2018 4.562 4.579 4.538 4.571 10,782,029 +0.02(+0.36%)
Jul 25, 2018 4.571 4.576 4.505 4.554 8,761,909 +0.01(+0.18%)
Jul 24, 2018 4.562 4.571 4.538 4.546 12,534,591 +0.04(+0.91%)
Jul 23, 2018 4.472 4.517 4.463 4.505 9,860,145 +0.03(+0.74%)
Jul 20, 2018 4.447 4.488 4.422 4.472 12,406,907 +0.02(+0.37%)
Jul 19, 2018 4.406 4.477 4.389 4.455 23,069,030 +0.02(+0.37%)
Jul 18, 2018 4.389 4.455 4.389 4.439 16,904,612 +0.05(+1.13%)
Jul 17, 2018 4.455 4.463 4.373 4.389 61,982,524 -0.12(-2.56%)
Jul 16, 2018 4.472 4.521 4.472 4.505 8,863,856 +0.04(+0.92%)
Jul 13, 2018 4.455 4.463 4.423 4.463 7,233,498 -0.04(-0.91%)
Jul 12, 2018 4.480 4.521 4.473 4.505 6,801,785 +0.02(+0.55%)
Jul 11, 2018 4.521 4.534 4.455 4.480 10,157,032 -0.13(-2.86%)
Jul 10, 2018 4.595 4.628 4.571 4.612 5,818,481 -0.04(-0.89%)
Jul 09, 2018 4.645 4.661 4.640 4.653 9,018,573 +0.05(+1.07%)
Jul 06, 2018 4.562 4.620 4.554 4.604 4,697,259 +0.03(+0.72%)
Jul 05, 2018 4.571 4.591 4.554 4.571 12,760,958 +0.16(+3.54%)
Jul 03, 2018 4.414 4.414 4.414 0 +0.03(+0.75%)
Jul 02, 2018 4.365 4.398 4.340 4.381 7,750,603 -0.02(-0.37%)
Jun 29, 2018 4.431 4.455 4.389 4.398 10,339,815 +0.02(+0.38%)
Jun 28, 2018 4.373 4.398 4.348 4.381 8,316,310 +0.04(+0.95%)
Jun 27, 2018 4.389 4.439 4.332 4.340 11,540,207 -0.12(-2.59%)
Jun 26, 2018 4.463 4.472 4.422 4.455 6,602,450 -0.01(-0.18%)
Jun 25, 2018 4.472 4.488 4.422 4.463 7,757,123 -0.06(-1.28%)
Jun 22, 2018 4.562 4.571 4.513 4.521 9,339,864 +0.02(+0.55%)
Jun 21, 2018 4.505 4.529 4.447 4.496 10,428,498 -0.02(-0.55%)
Jun 20, 2018 4.562 4.575 4.513 4.521 7,588,727 +0.05(+1.10%)
Jun 19, 2018 4.439 4.480 4.406 4.472 7,541,186 +0.00(+0.00%)
Jun 18, 2018 4.447 4.480 4.431 4.472 8,370,217 -0.02(-0.37%)
Jun 15, 2018 4.517 4.579 4.488 13,296,280 -0.09(-1.98%)
Jun 14, 2018 4.595 4.617 4.571 4.579 8,247,305 -0.06(-1.24%)
Jun 13, 2018 4.645 4.669 4.604 4.636 9,826,877 -0.01(-0.18%)
Jun 12, 2018 4.711 4.719 4.636 4.645 7,679,768 -0.07(-1.57%)
Jun 11, 2018 4.628 4.723 4.621 4.719 15,010,827 +0.15(+3.24%)
Jun 08, 2018 4.571 4.579 4.529 4.571 8,579,219 -0.03(-0.72%)
Jun 07, 2018 4.661 4.678 4.579 4.604 9,835,808 -0.07(-1.41%)
Jun 06, 2018 4.669 4.669 9,500,436 +0.13(+2.90%)
Jun 05, 2018 4.595 4.595 4.513 4.538 8,300,597 -0.07(-1.61%)
Jun 04, 2018 4.628 4.645 4.595 4.612 9,319,659 +0.02(+0.54%)
Jun 01, 2018 4.587 4.624 4.534 4.587 18,311,492 +0.09(+2.01%)
May 31, 2018 4.463 4.505 4.373 4.496 19,506,760 -0.01(-0.18%)
May 30, 2018 4.480 4.538 4.447 4.505 14,796,287 +0.13(+3.01%)
May 29, 2018 4.406 4.472 4.324 4.373 34,370,176 -0.44(-9.08%)
May 25, 2018 4.809 4.809 4.809 0 -0.14(-2.83%)
May 24, 2018 4.966 4.982 4.916 4.949 5,473,916 -0.04(-0.83%)
May 23, 2018 4.974 4.999 4.941 4.991 9,914,988 -0.11(-2.10%)
May 22, 2018 5.114 5.114 5.081 5.098 11,924,100 +0.09(+1.81%)
May 21, 2018 5.024 5.032 4.999 5.007 5,504,557 -0.04(-0.82%)
May 18, 2018 5.081 5.089 5.032 5.048 7,183,000 -0.14(-2.70%)
May 17, 2018 5.196 5.213 5.180 5.188 3,713,479 -0.01(-0.16%)
May 16, 2018 5.221 5.246 5.163 5.196 10,456,359 -0.14(-2.62%)
May 15, 2018 5.328 5.361 5.297 5.336 4,911,016 -0.07(-1.37%)
May 14, 2018 5.435 5.435 5.394 5.411 4,373,056 -0.01(-0.15%)
May 11, 2018 5.435 5.452 5.411 5.419 4,347,451 +0.02(+0.46%)
May 10, 2018 5.353 5.402 5.336 5.394 4,030,262 +0.05(+0.92%)
May 09, 2018 5.303 5.353 5.287 5.345 3,767,946 +0.10(+1.88%)
May 08, 2018 5.238 5.262 5.221 5.246 4,528,995 -0.02(-0.31%)
May 07, 2018 5.287 5.303 5.262 5.262 3,683,531 -0.04(-0.78%)
May 04, 2018 5.221 5.320 5.213 5.303 3,641,917 +0.04(+0.78%)
May 03, 2018 5.271 5.295 5.238 5.262 5,138,250 -0.05(-0.93%)
May 02, 2018 5.336 5.349 5.303 5.312 3,728,351 +0.05(+0.97%)
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.