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

Banco Santander ADR (NY: SAN )

4.839 -0.031 (-0.64%)
Streaming Delayed Price Updated: 2:48 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 (%)
Jun 30, 2020 2.109 2.163 2.101 2.145 6,704,332 -0.04(-1.63%)
Jun 29, 2020 2.163 2.207 2.136 2.181 8,542,948 +0.08(+3.81%)
Jun 26, 2020 2.145 2.151 2.092 2.101 6,251,901 -0.11(-4.84%)
Jun 25, 2020 2.127 2.207 2.118 2.207 7,525,263 +0.08(+3.77%)
Jun 24, 2020 2.163 2.172 2.118 2.127 7,303,762 -0.09(-4.02%)
Jun 23, 2020 2.234 2.252 2.198 2.216 8,394,534 +0.10(+4.62%)
Jun 22, 2020 2.109 2.136 2.092 2.118 6,335,423 +0.01(+0.42%)
Jun 19, 2020 2.181 2.190 2.083 2.109 10,863,106 -0.04(-1.66%)
Jun 18, 2020 2.136 2.189 2.127 2.145 7,234,580 -0.05(-2.43%)
Jun 17, 2020 2.252 2.252 2.190 2.198 10,891,510 -0.04(-1.59%)
Jun 16, 2020 2.287 2.314 2.190 2.234 15,477,360 +0.06(+2.87%)
Jun 15, 2020 2.109 2.190 2.101 2.172 13,003,496 -0.06(-2.79%)
Jun 12, 2020 2.252 2.270 2.185 2.234 11,179,943 +0.04(+2.03%)
Jun 11, 2020 2.261 2.287 2.163 2.190 18,442,682 -0.23(-9.56%)
Jun 10, 2020 2.528 2.528 2.412 2.421 14,454,719 -0.11(-4.23%)
Jun 09, 2020 2.519 2.546 2.492 2.528 10,210,091 -0.05(-2.07%)
Jun 08, 2020 2.608 2.626 2.510 2.581 13,510,614 +0.08(+3.20%)
Jun 05, 2020 2.554 2.563 2.492 2.501 18,294,606 +0.18(+7.66%)
Jun 04, 2020 2.270 2.341 2.252 2.323 23,519,834 +0.06(+2.76%)
Jun 03, 2020 2.207 2.270 2.198 2.261 18,206,606 +0.12(+5.39%)
Jun 02, 2020 2.154 2.190 2.136 2.145 11,275,506 +0.07(+3.43%)
Jun 01, 2020 2.038 2.074 2.029 2.074 6,972,428 +0.05(+2.64%)
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%)
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.