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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 29, 2020 2.038 2.056 2.003 2.020 11,682,050 -0.07(-3.40%)
May 28, 2020 2.109 2.127 2.092 2.092 19,728,698 -0.03(-1.26%)
May 27, 2020 2.092 2.127 2.056 2.118 35,399,000 +0.13(+6.73%)
May 26, 2020 1.958 2.012 1.940 1.985 20,973,066 +0.13(+7.21%)
May 22, 2020 1.842 1.851 1.798 1.851 19,066,698 +0.05(+2.97%)
May 21, 2020 1.807 1.842 1.780 1.798 8,929,689 +0.00(+0.00%)
May 20, 2020 1.762 1.816 1.753 1.798 12,048,314 +0.06(+3.59%)
May 19, 2020 1.762 1.771 1.727 1.736 23,154,644 -0.15(-8.02%)
May 18, 2020 1.789 1.896 1.771 1.887 8,925,033 +0.13(+7.61%)
May 15, 2020 1.736 1.753 1.718 1.753 7,428,690 -0.02(-1.00%)
May 14, 2020 1.691 1.789 1.691 1.771 11,432,430 +0.02(+1.02%)
May 13, 2020 1.798 1.807 1.753 1.753 7,991,724 -0.04(-2.48%)
May 12, 2020 1.860 1.869 1.798 1.798 7,595,138 -0.04(-1.94%)
May 11, 2020 1.851 1.851 1.825 1.833 7,658,482 -0.06(-3.29%)
May 08, 2020 1.905 1.905 1.878 1.896 4,307,402 +0.05(+2.90%)
May 07, 2020 1.842 1.860 1.825 1.842 6,112,659 +0.02(+0.98%)
May 06, 2020 1.869 1.869 1.816 1.825 5,345,375 -0.04(-1.91%)
May 05, 2020 1.869 1.896 1.860 1.860 5,563,729 -0.03(-1.42%)
May 04, 2020 1.896 1.923 1.869 1.887 4,747,357 -0.03(-1.40%)
May 01, 2020 1.931 1.931 1.887 1.914 4,532,333 -0.02(-0.92%)
Apr 30, 2020 1.958 1.967 1.914 1.931 7,009,159 -0.14(-6.87%)
Apr 29, 2020 2.056 2.083 2.020 2.074 9,219,590 +0.13(+6.88%)
Apr 28, 2020 1.994 2.003 1.923 1.940 9,750,286 +0.06(+3.32%)
Apr 27, 2020 1.842 1.878 1.825 1.878 6,259,077 +0.05(+2.93%)
Apr 24, 2020 1.851 1.860 1.807 1.825 5,218,475 -0.03(-1.44%)
Apr 23, 2020 1.860 1.923 1.833 1.851 5,736,171 +0.03(+1.46%)
Apr 22, 2020 1.851 1.860 1.825 1.825 4,895,833 +0.03(+1.49%)
Apr 21, 2020 1.816 1.833 1.789 1.798 14,326,766 -0.04(-2.42%)
Apr 20, 2020 1.833 1.896 1.825 1.842 9,434,198 -0.06(-3.27%)
Apr 17, 2020 1.923 1.923 1.878 1.905 8,466,610 +0.03(+1.42%)
Apr 16, 2020 1.923 1.923 1.869 1.878 7,407,749 -0.05(-2.77%)
Apr 15, 2020 1.958 1.976 1.914 1.931 8,293,303 -0.12(-6.06%)
Apr 14, 2020 2.092 2.109 2.029 2.056 11,321,323 -0.03(-1.28%)
Apr 13, 2020 2.109 2.109 2.038 2.083 5,336,504 +0.01(+0.43%)
Apr 09, 2020 2.145 2.154 2.074 2.074 16,365,161 -0.08(-3.72%)
Apr 08, 2020 2.118 2.154 2.092 2.154 5,307,049 +0.03(+1.26%)
Apr 07, 2020 2.225 2.225 2.083 2.127 10,004,860 +0.00(+0.00%)
Apr 06, 2020 2.092 2.136 2.083 2.127 7,260,508 +0.14(+7.17%)
Apr 03, 2020 2.003 2.003 1.958 1.985 5,682,269 -0.05(-2.62%)
Apr 02, 2020 2.020 2.096 2.003 2.038 5,382,287 +0.04(+1.78%)
Apr 01, 2020 2.047 2.056 2.003 2.003 4,267,667 -0.09(-4.26%)
Mar 31, 2020 2.136 2.154 2.074 2.092 9,172,774 -0.10(-4.47%)
Mar 30, 2020 2.092 2.207 2.074 2.190 9,683,441 +0.00(+0.00%)
Mar 27, 2020 2.225 2.279 2.181 2.190 10,948,158 -0.17(-7.17%)
Mar 26, 2020 2.350 2.412 2.323 2.359 14,704,034 +0.03(+1.14%)
Mar 25, 2020 2.261 2.421 2.198 2.332 14,859,301 +0.12(+5.65%)
Mar 24, 2020 2.181 2.243 2.118 2.207 10,218,512 +0.20(+9.73%)
Mar 23, 2020 2.038 2.065 1.958 2.012 12,180,376 +0.06(+3.20%)
Mar 20, 2020 1.985 2.012 1.909 1.949 17,612,508 +0.01(+0.46%)
Mar 19, 2020 1.923 1.976 1.905 1.940 9,865,438 +0.02(+0.93%)
Mar 18, 2020 1.985 2.012 1.816 1.923 12,362,511 -0.23(-10.74%)
Mar 17, 2020 1.967 2.154 1.923 2.154 14,374,978 +0.20(+10.00%)
Mar 16, 2020 1.878 2.060 1.878 1.958 20,018,144 -0.45(-18.82%)
Mar 13, 2020 2.403 2.421 2.154 2.412 18,775,926 +0.17(+7.54%)
Mar 12, 2020 2.421 2.421 2.216 2.243 26,860,410 -0.40(-15.15%)
Mar 11, 2020 2.724 2.750 2.617 2.643 25,772,476 -0.13(-4.81%)
Mar 10, 2020 2.786 2.794 2.626 2.777 18,444,840 +0.13(+5.05%)
Mar 09, 2020 2.670 2.777 2.617 2.643 14,810,766 -0.38(-12.65%)
Mar 06, 2020 3.017 3.071 2.973 3.026 21,708,460 +0.00(+0.00%)
Mar 05, 2020 3.080 3.097 3.017 3.026 22,175,352 -0.26(-7.86%)
Mar 04, 2020 3.222 3.293 3.169 3.284 16,247,322 +0.14(+4.53%)
Mar 03, 2020 3.293 3.311 3.124 3.142 26,634,156 -0.12(-3.55%)
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.