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

Banco Santander ADR (NY: SAN )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2010 4.452 4.509 4.368 4.452 29,381 +0.03(+0.69%)
Aug 30, 2010 4.475 4.498 4.422 4.422 10,227,444 -0.05(-1.02%)
Aug 27, 2010 4.532 4.536 4.376 4.468 24,304,184 +0.05(+1.03%)
Aug 26, 2010 4.426 4.487 4.357 4.422 1,049 +0.05(+1.05%)
Aug 25, 2010 4.327 4.395 4.269 4.376 20,029,270 -0.06(-1.29%)
Aug 24, 2010 4.422 4.471 4.365 4.433 20,277,798 -0.10(-2.19%)
Aug 23, 2010 4.551 4.612 4.513 4.532 11,635,381 +0.07(+1.54%)
Aug 20, 2010 4.464 4.487 4.422 4.464 15,271,836 -0.09(-2.01%)
Aug 19, 2010 4.734 4.761 4.521 4.555 22,029,696 -0.14(-2.92%)
Aug 18, 2010 4.681 4.742 4.643 4.692 14,533,456 +0.03(+0.74%)
Aug 17, 2010 4.673 4.712 4.605 4.658 8,822 +0.04(+0.91%)
Aug 16, 2010 4.567 4.651 4.551 4.616 19,130,634 +0.02(+0.33%)
Aug 13, 2010 4.601 4.689 4.593 4.601 23,223,274 -0.13(-2.66%)
Aug 12, 2010 4.677 4.761 4.673 4.727 918 -0.03(-0.64%)
Aug 11, 2010 4.887 4.887 4.738 4.757 16,002 -0.39(-7.62%)
Aug 10, 2010 5.085 5.173 5.032 5.150 787 -0.03(-0.59%)
Aug 09, 2010 5.161 5.207 5.123 5.180 10,263,967 +0.02(+0.37%)
Aug 06, 2010 5.161 5.192 5.062 5.161 16,054,953 -0.07(-1.38%)
Aug 05, 2010 5.192 5.234 5.146 5.234 10,248,712 +0.06(+1.18%)
Aug 04, 2010 5.196 5.241 5.138 5.173 21,193,982 -0.05(-0.88%)
Aug 03, 2010 5.188 5.226 5.146 5.219 1,049 +0.04(+0.81%)
Aug 02, 2010 5.097 5.199 5.074 5.177 27,443,934 +0.31(+6.34%)
Jul 30, 2010 4.868 4.917 4.822 4.868 24,184,954 -0.14(-2.82%)
Jul 29, 2010 5.051 5.104 4.952 5.009 6,820 -0.05(-0.98%)
Jul 28, 2010 5.100 5.125 5.028 5.058 577 -0.05(-0.99%)
Jul 27, 2010 5.105 5.113 5.038 5.109 33,940,340 +0.11(+2.26%)
Jul 26, 2010 4.917 5.000 4.895 4.996 22,154,534 -0.00(-0.08%)
Jul 23, 2010 4.793 5.000 4.744 5.000 55,564,964 +0.12(+2.55%)
Jul 22, 2010 4.786 4.876 4.778 4.876 7,710 +0.32(+6.93%)
Jul 21, 2010 4.714 4.729 4.537 4.560 36,686,512 -0.24(-4.94%)
Jul 20, 2010 4.624 4.808 4.620 4.797 21,155,762 +0.08(+1.76%)
Jul 19, 2010 4.789 4.804 4.650 4.714 25,222,366 +0.08(+1.79%)
Jul 16, 2010 4.631 4.767 4.616 4.631 33,414,340 -0.21(-4.35%)
Jul 15, 2010 4.842 4.850 4.717 4.842 23,923,252 +0.02(+0.31%)
Jul 14, 2010 4.786 4.850 4.733 4.827 265 +0.01(+0.23%)
Jul 13, 2010 4.748 4.846 4.740 4.816 21,982,550 +0.15(+3.14%)
Jul 12, 2010 4.684 4.727 4.639 4.669 20,621,734 -0.12(-2.59%)
Jul 09, 2010 4.793 4.812 4.669 4.793 19,337,774 +0.02(+0.39%)
Jul 08, 2010 4.744 4.786 4.660 4.774 8,505 +0.03(+0.71%)
Jul 07, 2010 4.496 4.748 4.470 4.740 49,217,720 +0.42(+9.76%)
Jul 06, 2010 4.330 4.393 4.251 4.319 28,185,090 +0.21(+5.13%)
Jul 02, 2010 4.108 4.244 4.071 4.108 20,354,844 -0.06(-1.35%)
Jul 01, 2010 4.135 4.184 3.999 4.165 31,040,546 +0.21(+5.43%)
Jun 30, 2010 3.969 4.059 3.935 3.950 2,657 +0.08(+2.04%)
Jun 29, 2010 3.943 3.943 3.841 3.871 10,087 -0.29(-6.88%)
Jun 25, 2010 4.157 4.187 4.067 4.157 21,813,014 +0.07(+1.66%)
Jun 24, 2010 4.191 4.199 4.063 4.090 3,365 -0.16(-3.81%)
Jun 23, 2010 4.248 4.296 4.161 4.251 22,919,050 +0.02(+0.44%)
Jun 22, 2010 4.296 4.345 4.204 4.233 9,667 -0.08(-1.83%)
Jun 21, 2010 4.432 4.436 4.278 4.312 32,476,870 -0.03(-0.61%)
Jun 18, 2010 4.338 4.421 4.289 4.338 32,347,674 +0.10(+2.31%)
Jun 17, 2010 4.263 4.278 4.169 4.240 35,925,072 +0.10(+2.45%)
Jun 16, 2010 4.075 4.165 4.056 4.138 15,469 -0.07(-1.70%)
Jun 15, 2010 3.932 4.210 4.056 4.210 2,485 +0.28(+7.08%)
Jun 14, 2010 3.992 4.041 3.913 3.932 36,426,544 -0.04(-0.95%)
Jun 11, 2010 3.883 3.999 3.856 3.969 49,923,956 +0.24(+6.46%)
Jun 10, 2010 3.616 3.747 3.612 3.728 31,231 +0.35(+10.23%)
Jun 09, 2010 3.431 3.491 3.367 3.382 34,814,880 +0.02(+0.45%)
Jun 08, 2010 3.307 3.375 3.254 3.367 43,710,708 +0.07(+2.05%)
Jun 07, 2010 3.431 3.454 3.300 3.300 41,294,080 -0.06(-1.68%)
Jun 04, 2010 3.356 3.518 3.348 3.356 80,885,376 -0.31(-8.42%)
Jun 03, 2010 3.664 3.811 3.638 3.664 5,315 -0.11(-2.89%)
Jun 02, 2010 3.702 3.781 3.657 3.774 31,488,068 +0.08(+2.03%)
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.