Skip to main content

Banco Santander ADR (NY: SAN )

5.120 +0.090 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 4.491 4.641 4.477 4.491 44,581,812 -0.12(-2.68%)
May 27, 2010 4.464 4.615 4.407 4.615 66,354,572 +0.24(+5.57%)
May 26, 2010 4.495 4.548 4.331 4.371 11,210 -0.22(-4.73%)
May 25, 2010 4.371 4.601 4.323 4.588 37,059 -0.02(-0.38%)
May 24, 2010 4.659 4.733 4.606 4.606 33,646,724 -0.25(-5.19%)
May 21, 2010 4.544 4.876 4.522 4.858 58,099,036 +0.25(+5.48%)
May 20, 2010 4.535 4.716 4.513 4.606 47,639,232 -0.19(-3.88%)
May 19, 2010 4.650 4.791 4.590 4.791 37,318,744 +0.19(+4.13%)
May 18, 2010 4.814 4.822 4.579 4.601 17,320 +0.02(+0.39%)
May 17, 2010 4.623 4.654 4.429 4.584 34,555,628 -0.04(-0.77%)
May 14, 2010 4.619 4.814 4.473 4.619 53,655,216 -0.36(-7.28%)
May 13, 2010 5.044 5.101 4.982 4.982 19,889,634 -0.21(-4.09%)
May 12, 2010 5.123 5.265 5.088 5.194 28,930,668 +0.11(+2.09%)
May 11, 2010 5.199 5.225 5.088 5.088 226 -0.26(-4.88%)
May 10, 2010 5.287 5.375 5.234 5.349 109,612,784 +1.00(+22.99%)
May 07, 2010 4.473 4.561 4.247 4.349 92,306,416 -0.04(-1.01%)
May 06, 2010 4.699 4.752 4.057 4.393 66,724,788 -0.36(-7.54%)
May 05, 2010 4.778 4.893 4.726 4.752 37,207,592 -0.18(-3.59%)
May 04, 2010 5.066 5.113 4.911 4.929 10,318 -0.48(-8.84%)
May 03, 2010 5.393 5.451 5.384 5.406 24,066,892 -0.05(-0.97%)
Apr 30, 2010 5.513 5.544 5.415 5.460 16,733,518 +0.00(+0.08%)
Apr 29, 2010 5.429 5.521 5.364 5.455 17,096,208 +0.15(+2.84%)
Apr 28, 2010 5.380 5.411 5.199 5.305 39,250,728 -0.02(-0.42%)
Apr 27, 2010 5.547 5.640 5.327 5.327 6,571 -0.41(-7.22%)
Apr 26, 2010 5.806 5.824 5.733 5.742 13,484,955 -0.06(-0.97%)
Apr 23, 2010 5.763 5.811 5.707 5.798 12,535,050 +0.00(+0.00%)
Apr 22, 2010 5.733 5.815 5.668 5.798 15,773,455 -0.14(-2.33%)
Apr 21, 2010 5.992 6.014 5.880 5.936 7,259 -0.18(-2.90%)
Apr 20, 2010 6.165 6.165 6.078 6.113 12,664,770 +0.05(+0.78%)
Apr 19, 2010 6.022 6.087 5.983 6.065 12,682,650 -0.05(-0.85%)
Apr 16, 2010 6.277 6.307 6.061 6.117 15,118,520 -0.20(-3.21%)
Apr 15, 2010 6.260 6.350 6.251 6.320 8,759,743 -0.06(-0.88%)
Apr 14, 2010 6.320 6.389 6.281 6.376 7,509,852 +0.08(+1.23%)
Apr 13, 2010 6.320 6.329 6.234 6.299 6,772,579 +0.02(+0.27%)
Apr 12, 2010 6.277 6.329 6.260 6.281 10,104,635 +0.15(+2.39%)
Apr 09, 2010 5.914 6.135 5.901 6.135 11,366,571 +0.27(+4.64%)
Apr 08, 2010 5.772 5.884 5.750 5.863 16,332,903 -0.02(-0.37%)
Apr 07, 2010 5.906 5.936 5.854 5.884 11,296,190 +0.02(+0.37%)
Apr 06, 2010 5.789 5.893 5.768 5.863 15,371,104 -0.19(-3.07%)
Apr 05, 2010 6.130 6.130 5.958 6.048 12,807,513 +0.11(+1.82%)
Apr 01, 2010 5.845 5.940 5.940 5.940 6,824,531 +0.21(+3.69%)
Mar 31, 2010 5.703 5.781 5.660 5.729 14,524,910 -0.05(-0.82%)
Mar 30, 2010 5.876 5.876 5.746 5.776 6,581,486 -0.08(-1.40%)
Mar 29, 2010 5.815 5.893 5.806 5.858 5,528,989 +0.05(+0.82%)
Mar 26, 2010 5.798 5.871 5.781 5.811 10,232,326 +0.11(+1.97%)
Mar 25, 2010 5.759 5.819 5.694 5.699 12,341,125 +0.09(+1.62%)
Mar 24, 2010 5.651 5.668 5.586 5.608 15,319,536 -0.28(-4.84%)
Mar 23, 2010 5.845 5.906 5.806 5.893 7,575,442 +0.12(+2.09%)
Mar 22, 2010 5.638 5.798 5.629 5.772 10,791,668 -0.08(-1.33%)
Mar 19, 2010 6.005 6.031 5.850 5.850 12,214,064 -0.18(-3.01%)
Mar 18, 2010 6.117 6.129 5.966 6.031 9,128,263 -0.14(-2.31%)
Mar 17, 2010 6.173 6.221 6.139 6.173 7,103,152 +0.02(+0.35%)
Mar 16, 2010 6.061 6.165 6.005 6.152 7,253,715 +0.09(+1.50%)
Mar 15, 2010 6.031 6.070 6.018 6.061 7,491,369 -0.08(-1.34%)
Mar 12, 2010 6.221 6.221 6.122 6.143 6,866,214 +0.03(+0.42%)
Mar 11, 2010 6.130 6.130 6.048 6.117 5,483,150 -0.01(-0.21%)
Mar 10, 2010 6.091 6.191 6.078 6.130 11,196,523 +0.07(+1.21%)
Mar 09, 2010 6.018 6.113 6.009 6.057 10,248,300 -0.11(-1.75%)
Mar 08, 2010 6.195 6.221 6.135 6.165 12,374,300 +0.02(+0.28%)
Mar 05, 2010 6.009 6.160 5.992 6.148 13,078,847 +0.22(+3.64%)
Mar 04, 2010 5.962 5.983 5.871 5.932 10,889,222 +0.06(+1.10%)
Mar 03, 2010 5.750 5.945 5.742 5.867 23,436,272 +0.20(+3.58%)
Mar 02, 2010 5.681 5.711 5.612 5.664 9,781,430 +0.04(+0.69%)
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.