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

Banco Santander ADR (NY: SAN )

4.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 31, 2019 3.867 3.902 3.831 3.831 50,426,904 -0.14(-3.56%)
May 30, 2019 3.946 3.990 3.937 3.973 8,269,023 +0.05(+1.35%)
May 29, 2019 3.902 3.937 3.884 3.920 9,218,747 +0.02(+0.45%)
May 28, 2019 3.964 3.973 3.902 3.902 5,974,015 -0.07(-1.78%)
May 24, 2019 3.982 3.990 3.946 3.973 5,739,705 +0.04(+0.90%)
May 23, 2019 3.937 3.964 3.920 3.937 7,452,601 -0.04(-1.11%)
May 22, 2019 3.982 3.990 3.955 3.982 12,304,537 -0.06(-1.53%)
May 21, 2019 4.017 4.050 3.990 4.044 8,223,234 +0.03(+0.66%)
May 20, 2019 4.035 4.052 4.008 4.017 7,754,703 -0.02(-0.44%)
May 17, 2019 4.044 4.084 4.026 4.035 8,570,962 -0.05(-1.30%)
May 16, 2019 4.070 4.114 4.061 4.088 7,349,496 +0.05(+1.32%)
May 15, 2019 3.973 4.052 3.964 4.035 7,442,966 +0.02(+0.44%)
May 14, 2019 4.008 4.052 3.999 4.017 6,552,718 +0.02(+0.44%)
May 13, 2019 4.044 4.044 3.999 3.999 10,628,209 -0.13(-3.21%)
May 10, 2019 4.088 4.150 4.052 4.132 9,530,160 +0.02(+0.43%)
May 09, 2019 4.088 4.141 4.079 4.114 9,534,092 -0.04(-1.06%)
May 08, 2019 4.141 4.203 4.141 4.159 6,901,966 +0.01(+0.21%)
May 07, 2019 4.203 4.212 4.132 4.150 11,558,882 -0.13(-3.10%)
May 06, 2019 4.256 4.300 4.247 4.282 8,370,683 -0.05(-1.22%)
May 03, 2019 4.327 4.344 4.291 4.336 11,305,021 +0.02(+0.41%)
May 02, 2019 4.389 4.389 4.300 4.318 33,763,116 -0.04(-0.81%)
May 01, 2019 4.406 4.442 4.344 4.353 12,026,408 -0.06(-1.40%)
Apr 30, 2019 4.424 4.447 4.389 4.415 12,400,244 -0.01(-0.20%)
Apr 29, 2019 4.380 4.442 4.371 4.424 17,656,878 +0.10(+2.30%)
Apr 26, 2019 4.325 4.351 4.307 4.325 7,734,187 +0.04(+1.02%)
Apr 25, 2019 4.298 4.333 4.272 4.281 13,784,119 -0.02(-0.41%)
Apr 24, 2019 4.359 4.359 4.290 4.298 8,390,073 -0.11(-2.57%)
Apr 23, 2019 4.412 4.429 4.386 4.412 7,586,220 -0.06(-1.36%)
Apr 22, 2019 4.464 4.499 4.455 4.473 4,835,617 -0.01(-0.19%)
Apr 18, 2019 4.473 4.508 4.438 4.481 9,438,088 -0.07(-1.53%)
Apr 17, 2019 4.569 4.577 4.516 4.551 13,066,180 +0.09(+1.95%)
Apr 16, 2019 4.447 4.473 4.429 4.464 15,403,133 +0.03(+0.59%)
Apr 15, 2019 4.455 4.464 4.420 4.438 16,119,377 +0.00(+0.00%)
Apr 12, 2019 4.499 4.516 4.412 4.438 35,104,172 +0.07(+1.60%)
Apr 11, 2019 4.342 4.403 4.333 4.368 7,939,628 +0.09(+2.04%)
Apr 10, 2019 4.281 4.298 4.237 4.281 7,005,834 +0.03(+0.61%)
Apr 09, 2019 4.281 4.298 4.255 4.255 5,474,968 -0.04(-1.01%)
Apr 08, 2019 4.272 4.298 4.263 4.298 3,755,302 +0.02(+0.41%)
Apr 05, 2019 4.263 4.298 4.246 4.281 4,828,863 +0.01(+0.20%)
Apr 04, 2019 4.246 4.290 4.246 4.272 6,116,643 +0.04(+1.03%)
Apr 03, 2019 4.255 4.272 4.220 4.229 6,895,845 +0.06(+1.46%)
Apr 02, 2019 4.159 4.194 4.133 4.168 6,489,617 -0.02(-0.42%)
Apr 01, 2019 4.115 4.185 4.107 4.185 7,931,620 +0.15(+3.67%)
Mar 29, 2019 4.037 4.054 3.985 4.037 6,982,595 +0.02(+0.43%)
Mar 28, 2019 4.019 4.028 3.985 4.019 6,550,179 -0.05(-1.28%)
Mar 27, 2019 4.115 4.127 4.028 4.072 11,036,650 +0.06(+1.52%)
Mar 26, 2019 4.011 4.028 3.976 4.011 11,061,822 -0.04(-1.08%)
Mar 25, 2019 4.072 4.098 4.028 4.054 9,406,082 +0.00(+0.00%)
Mar 22, 2019 4.107 4.115 4.028 4.054 14,727,105 -0.21(-4.91%)
Mar 21, 2019 4.298 4.307 4.246 4.263 8,790,573 -0.08(-1.81%)
Mar 20, 2019 4.386 4.412 4.342 4.342 7,170,939 -0.05(-1.19%)
Mar 19, 2019 4.455 4.464 4.377 4.394 8,779,760 +0.03(+0.60%)
Mar 18, 2019 4.377 4.394 4.333 4.368 6,998,236 +0.07(+1.62%)
Mar 15, 2019 4.255 4.316 4.246 4.298 9,755,103 +0.08(+1.86%)
Mar 14, 2019 4.246 4.263 4.211 4.220 7,115,503 +0.02(+0.41%)
Mar 13, 2019 4.185 4.211 4.172 4.202 11,348,229 +0.11(+2.77%)
Mar 12, 2019 4.072 4.111 4.041 4.089 8,082,533 +0.03(+0.64%)
Mar 11, 2019 4.019 4.072 4.019 4.063 6,561,752 +0.05(+1.30%)
Mar 08, 2019 3.967 4.019 3.959 4.011 7,779,377 -0.02(-0.43%)
Mar 07, 2019 4.107 4.111 4.019 4.028 12,175,708 -0.21(-4.94%)
Mar 06, 2019 4.255 4.272 4.220 4.237 10,403,602 +0.05(+1.25%)
Mar 05, 2019 4.176 4.229 4.141 4.185 8,322,952 +0.01(+0.21%)
Mar 04, 2019 4.194 4.202 4.150 4.176 10,027,469 -0.06(-1.44%)
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.