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

Banco Santander ADR (NY: SAN )

4.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 31, 2009 4.994 5.161 4.994 5.147 10,439,189 +0.17(+3.45%)
Jul 30, 2009 4.929 5.015 4.880 4.975 22,139,522 +0.04(+0.85%)
Jul 29, 2009 4.880 4.933 4.812 4.933 10,082,363 -0.15(-2.94%)
Jul 28, 2009 5.065 5.115 4.997 5.082 7,419,631 +0.05(+0.92%)
Jul 27, 2009 5.004 5.065 4.947 5.036 15,605,295 +0.12(+2.54%)
Jul 24, 2009 4.872 4.933 4.808 4.912 12,296,489 +0.11(+2.37%)
Jul 23, 2009 4.709 4.844 4.698 4.798 8,627,922 +0.14(+2.90%)
Jul 22, 2009 4.606 4.723 4.591 4.662 7,438,133 +0.04(+0.92%)
Jul 21, 2009 4.737 4.741 4.563 4.620 10,877,933 -0.07(-1.52%)
Jul 20, 2009 4.641 4.727 4.616 4.691 14,800,962 +0.16(+3.45%)
Jul 17, 2009 4.527 4.563 4.485 4.534 5,147,843 -0.03(-0.62%)
Jul 16, 2009 4.520 4.588 4.474 4.563 7,972,666 +0.11(+2.48%)
Jul 15, 2009 4.364 4.485 4.356 4.453 9,144,291 +0.22(+5.13%)
Jul 14, 2009 4.239 4.264 4.186 4.235 5,607,221 +0.00(+0.08%)
Jul 13, 2009 4.143 4.243 4.139 4.232 8,199,638 +0.14(+3.39%)
Jul 10, 2009 4.061 4.129 4.036 4.093 6,990,227 -0.06(-1.37%)
Jul 09, 2009 4.146 4.189 4.082 4.150 11,849,058 +0.11(+2.82%)
Jul 08, 2009 4.093 4.104 3.954 4.036 13,233,879 -0.09(-2.24%)
Jul 07, 2009 4.235 4.253 4.118 4.129 10,837,123 -0.07(-1.69%)
Jul 06, 2009 4.132 4.210 4.114 4.200 11,157,215 +0.02(+0.43%)
Jul 02, 2009 4.282 4.282 4.171 4.182 16,595,568 -0.18(-4.08%)
Jul 01, 2009 4.392 4.424 4.353 4.360 5,245,759 +0.05(+1.24%)
Jun 30, 2009 4.342 4.346 4.242 4.307 10,356,566 -0.02(-0.58%)
Jun 29, 2009 4.246 4.349 4.228 4.332 6,406,446 +0.11(+2.70%)
Jun 26, 2009 4.178 4.246 4.150 4.218 6,440,704 +0.03(+0.77%)
Jun 25, 2009 4.068 4.207 4.068 4.186 11,860,895 +0.11(+2.62%)
Jun 24, 2009 4.097 4.143 4.029 4.079 6,588,531 +0.07(+1.69%)
Jun 23, 2009 4.008 4.047 3.961 4.011 5,872,025 +0.05(+1.35%)
Jun 22, 2009 4.025 4.033 3.944 3.958 6,613,048 -0.21(-4.96%)
Jun 19, 2009 4.107 4.198 4.089 4.164 6,937,481 +0.18(+4.56%)
Jun 18, 2009 3.922 4.022 3.913 3.983 6,987,529 +0.10(+2.66%)
Jun 17, 2009 3.901 3.940 3.815 3.879 12,305,236 +0.02(+0.65%)
Jun 16, 2009 3.936 3.940 3.851 3.855 12,806,509 -0.04(-1.10%)
Jun 15, 2009 3.944 3.944 3.842 3.897 20,348,466 -0.16(-3.95%)
Jun 12, 2009 3.990 4.068 3.961 4.057 7,581,344 +0.01(+0.35%)
Jun 11, 2009 3.986 4.097 3.983 4.043 9,576,590 +0.08(+2.07%)
Jun 10, 2009 4.022 4.022 3.908 3.961 12,454,001 +0.05(+1.27%)
Jun 09, 2009 3.876 3.944 3.855 3.912 5,117,308 +0.09(+2.42%)
Jun 08, 2009 3.762 3.851 3.755 3.819 7,715,822 -0.02(-0.65%)
Jun 05, 2009 3.919 3.919 3.808 3.844 7,259,122 -0.01(-0.18%)
Jun 04, 2009 3.812 3.876 3.766 3.851 6,933,604 +0.04(+0.93%)
Jun 03, 2009 3.933 3.865 3.751 3.815 10,425,922 -0.14(-3.60%)
Jun 02, 2009 3.933 3.983 3.915 3.958 5,027,668 +0.02(+0.54%)
Jun 01, 2009 3.883 3.972 3.869 3.936 5,034,041 +0.11(+2.98%)
May 29, 2009 3.823 3.840 3.758 3.823 5,685,127 +0.03(+0.85%)
May 28, 2009 3.734 3.812 3.673 3.791 26,468,918 +0.10(+2.80%)
May 27, 2009 3.769 3.801 3.673 3.687 7,557,012 -0.04(-0.96%)
May 26, 2009 3.595 3.744 3.584 3.723 7,034,529 +0.12(+3.36%)
May 22, 2009 3.613 3.648 3.577 3.602 4,845,139 +0.08(+2.33%)
May 21, 2009 3.492 3.545 3.474 3.520 10,761,597 +0.02(+0.61%)
May 20, 2009 3.591 3.620 3.492 3.499 7,273,184 -0.05(-1.40%)
May 19, 2009 3.513 3.609 3.499 3.548 6,122,663 +0.06(+1.73%)
May 18, 2009 3.331 3.488 3.331 3.488 6,651,931 +0.23(+6.99%)
May 15, 2009 3.310 3.351 3.228 3.260 6,117,122 -0.09(-2.66%)
May 14, 2009 3.242 3.388 3.232 3.349 3,872,958 +0.07(+2.28%)
May 13, 2009 3.349 3.392 3.260 3.274 19,546,334 -0.24(-6.79%)
May 12, 2009 3.527 3.556 3.435 3.513 9,272,844 +0.02(+0.61%)
May 11, 2009 3.481 3.548 3.459 3.492 3,730,919 -0.14(-3.82%)
May 08, 2009 3.470 3.630 3.463 3.630 4,519,785 +0.33(+9.91%)
May 07, 2009 3.459 3.467 3.278 3.303 5,602,343 -0.16(-4.72%)
May 06, 2009 3.381 3.516 3.335 3.467 6,535,375 +0.13(+3.84%)
May 05, 2009 3.385 3.395 3.310 3.338 7,804,717 -0.06(-1.68%)
May 04, 2009 3.235 3.413 3.221 3.395 10,203,836 +0.10(+3.14%)
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.