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, 2015 4.562 4.592 4.502 4.547 7,177,634 -0.08(-1.77%)
Aug 28, 2015 4.607 4.637 4.584 4.629 6,574,720 -0.02(-0.48%)
Aug 27, 2015 4.577 4.651 4.554 4.651 13,981,832 +0.11(+2.47%)
Aug 26, 2015 4.547 4.554 4.442 4.539 9,326,015 +0.08(+1.84%)
Aug 25, 2015 4.637 4.644 4.450 4.457 12,538,420 +0.01(+0.17%)
Aug 24, 2015 4.465 4.614 4.390 4.450 18,135,512 -0.19(-4.18%)
Aug 21, 2015 4.771 4.797 4.644 4.644 18,384,472 -0.10(-2.20%)
Aug 20, 2015 4.816 4.823 4.734 4.748 8,625,397 -0.08(-1.70%)
Aug 19, 2015 4.831 4.875 4.801 4.831 5,200,497 -0.03(-0.61%)
Aug 18, 2015 4.883 4.883 4.831 4.860 7,070,413 -0.03(-0.61%)
Aug 17, 2015 4.838 4.898 4.831 4.890 5,619,291 -0.04(-0.76%)
Aug 14, 2015 4.913 4.943 4.890 4.928 9,903,568 -0.02(-0.45%)
Aug 13, 2015 4.972 4.980 4.950 4.950 5,902,608 -0.10(-1.92%)
Aug 12, 2015 5.017 5.047 4.972 5.047 8,244,879 -0.03(-0.59%)
Aug 11, 2015 5.129 5.137 5.040 5.077 26,010,908 -0.09(-1.73%)
Aug 10, 2015 5.099 5.167 5.092 5.167 5,263,876 +0.12(+2.37%)
Aug 07, 2015 5.025 5.070 5.017 5.047 4,284,540 -0.01(-0.29%)
Aug 06, 2015 5.055 5.077 5.032 5.062 5,630,026 +0.01(+0.30%)
Aug 05, 2015 5.062 5.099 5.025 5.047 3,967,190 +0.03(+0.60%)
Aug 04, 2015 5.032 5.047 5.002 5.017 5,755,197 -0.06(-1.18%)
Aug 03, 2015 5.114 5.129 5.062 5.077 5,986,291 -0.01(-0.15%)
Jul 31, 2015 5.062 5.133 5.040 5.084 9,362,298 +0.02(+0.44%)
Jul 30, 2015 5.099 5.107 5.020 5.062 13,973,855 -0.23(-4.37%)
Jul 29, 2015 5.226 5.308 5.219 5.294 5,882,396 +0.03(+0.64%)
Jul 28, 2015 5.260 5.291 5.227 5.260 3,669,261 +0.05(+1.00%)
Jul 27, 2015 5.260 5.275 5.193 5.208 7,492,182 -0.04(-0.85%)
Jul 24, 2015 5.305 5.327 5.242 5.253 6,416,237 -0.11(-2.07%)
Jul 23, 2015 5.401 5.423 5.342 5.364 5,890,116 -0.03(-0.55%)
Jul 22, 2015 5.379 5.416 5.356 5.393 6,359,342 +0.02(+0.41%)
Jul 21, 2015 5.371 5.408 5.349 5.371 8,105,129 -0.01(-0.28%)
Jul 20, 2015 5.379 5.405 5.364 5.386 5,469,043 +0.02(+0.41%)
Jul 17, 2015 5.401 5.408 5.342 5.364 3,760,372 -0.05(-0.96%)
Jul 16, 2015 5.408 5.438 5.386 5.416 6,155,854 +0.10(+1.81%)
Jul 15, 2015 5.342 5.356 5.305 5.319 4,634,721 -0.01(-0.28%)
Jul 14, 2015 5.312 5.349 5.290 5.334 4,849,103 -0.03(-0.55%)
Jul 13, 2015 5.393 5.403 5.342 5.364 7,781,425 +0.01(+0.28%)
Jul 10, 2015 5.364 5.379 5.308 5.349 23,036,028 +0.30(+5.87%)
Jul 09, 2015 5.119 5.134 5.038 5.053 12,902,969 +0.13(+2.71%)
Jul 08, 2015 4.964 4.979 4.905 4.919 10,053,240 -0.11(-2.21%)
Jul 07, 2015 4.927 5.075 4.845 5.030 20,585,872 +0.01(+0.15%)
Jul 06, 2015 4.979 5.075 4.964 5.023 20,097,818 -0.20(-3.83%)
Jul 02, 2015 5.216 5.223 5.223 5.223 4,864,604 +0.01(+0.14%)
Jul 01, 2015 5.260 5.268 5.193 5.216 8,924,403 +0.02(+0.43%)
Jun 30, 2015 5.290 5.305 5.149 5.193 25,230,584 +0.01(+0.14%)
Jun 29, 2015 5.260 5.312 5.179 5.186 25,339,712 -0.39(-7.04%)
Jun 26, 2015 5.590 5.638 5.542 5.579 5,971,378 +0.05(+0.94%)
Jun 25, 2015 5.534 5.556 5.482 5.527 4,789,471 +0.00(+0.00%)
Jun 24, 2015 5.531 5.564 5.512 5.527 5,282,960 -0.07(-1.19%)
Jun 23, 2015 5.645 5.660 5.586 5.594 5,925,229 -0.04(-0.66%)
Jun 22, 2015 5.623 5.719 5.616 5.631 15,801,500 +0.27(+4.97%)
Jun 19, 2015 5.386 5.397 5.342 5.364 6,962,171 -0.01(-0.28%)
Jun 18, 2015 5.319 5.497 5.305 5.379 13,145,697 +0.13(+2.54%)
Jun 17, 2015 5.282 5.290 5.201 5.245 6,996,561 -0.03(-0.56%)
Jun 16, 2015 5.216 5.290 5.193 5.275 7,228,861 -0.03(-0.56%)
Jun 15, 2015 5.238 5.312 5.219 5.305 9,662,526 -0.07(-1.38%)
Jun 12, 2015 5.342 5.405 5.297 5.379 6,752,345 -0.09(-1.63%)
Jun 11, 2015 5.453 5.482 5.401 5.468 4,869,651 +0.01(+0.14%)
Jun 10, 2015 5.408 5.505 5.393 5.460 8,708,209 +0.13(+2.50%)
Jun 09, 2015 5.334 5.371 5.282 5.327 6,455,978 -0.01(-0.14%)
Jun 08, 2015 5.349 5.349 5.305 5.334 5,922,875 -0.01(-0.28%)
Jun 05, 2015 5.327 5.408 5.297 5.349 10,145,970 -0.01(-0.14%)
Jun 04, 2015 5.453 5.549 5.342 5.356 9,614,365 -0.09(-1.63%)
Jun 03, 2015 5.416 5.505 5.416 5.445 5,499,753 +0.07(+1.38%)
Jun 02, 2015 5.386 5.401 5.349 5.371 12,515,492 +0.15(+2.84%)
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.