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

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
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 (%)
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.