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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2010 4.364 4.420 4.282 4.364 29,976 +0.03(+0.69%)
Aug 30, 2010 4.386 4.409 4.334 4.334 10,434,644 -0.04(-1.02%)
Aug 27, 2010 4.442 4.446 4.289 4.379 24,796,568 +0.04(+1.03%)
Aug 26, 2010 4.338 4.398 4.271 4.334 1,070 +0.04(+1.05%)
Aug 25, 2010 4.241 4.308 4.185 4.289 20,435,048 -0.06(-1.29%)
Aug 24, 2010 4.334 4.383 4.278 4.345 20,688,612 -0.10(-2.19%)
Aug 23, 2010 4.461 4.521 4.424 4.442 11,871,104 +0.07(+1.54%)
Aug 20, 2010 4.375 4.398 4.334 4.375 15,581,232 -0.09(-2.01%)
Aug 19, 2010 4.640 4.667 4.431 4.465 22,476,000 -0.13(-2.92%)
Aug 18, 2010 4.588 4.648 4.551 4.599 14,827,893 +0.03(+0.74%)
Aug 17, 2010 4.581 4.618 4.513 4.566 9,001 +0.04(+0.91%)
Aug 16, 2010 4.476 4.558 4.461 4.525 19,518,206 +0.01(+0.33%)
Aug 13, 2010 4.510 4.596 4.502 4.510 23,693,758 -0.12(-2.66%)
Aug 12, 2010 4.584 4.667 4.581 4.633 936 -0.03(-0.64%)
Aug 11, 2010 4.790 4.790 4.644 4.663 16,326 -0.38(-7.62%)
Aug 10, 2010 4.984 5.070 4.932 5.048 802 -0.03(-0.59%)
Aug 09, 2010 5.059 5.104 5.021 5.078 10,471,906 +0.02(+0.37%)
Aug 06, 2010 5.059 5.089 4.962 5.059 16,380,213 -0.07(-1.38%)
Aug 05, 2010 5.089 5.130 5.044 5.130 10,456,343 +0.06(+1.18%)
Aug 04, 2010 5.092 5.137 5.036 5.070 21,623,356 -0.04(-0.88%)
Aug 03, 2010 5.085 5.122 5.044 5.115 1,070 +0.04(+0.81%)
Aug 02, 2010 4.995 5.096 4.973 5.074 27,999,926 +0.30(+6.34%)
Jul 30, 2010 4.771 4.820 4.726 4.771 24,674,922 -0.14(-2.82%)
Jul 29, 2010 4.950 5.003 4.853 4.909 6,958 -0.05(-0.98%)
Jul 28, 2010 4.999 5.023 4.928 4.958 588 -0.05(-0.99%)
Jul 27, 2010 5.004 5.011 4.938 5.008 34,627,944 +0.11(+2.26%)
Jul 26, 2010 4.820 4.901 4.798 4.897 22,603,368 -0.00(-0.08%)
Jul 23, 2010 4.698 4.901 4.650 4.901 56,690,668 +0.12(+2.55%)
Jul 22, 2010 4.691 4.779 4.683 4.779 7,867 +0.31(+6.93%)
Jul 21, 2010 4.620 4.635 4.447 4.469 37,429,756 -0.23(-4.94%)
Jul 20, 2010 4.532 4.713 4.528 4.702 21,584,362 +0.08(+1.76%)
Jul 19, 2010 4.694 4.709 4.558 4.620 25,733,354 +0.08(+1.79%)
Jul 16, 2010 4.539 4.672 4.525 4.539 34,091,292 -0.21(-4.35%)
Jul 15, 2010 4.746 4.753 4.624 4.746 24,407,918 +0.01(+0.31%)
Jul 14, 2010 4.691 4.753 4.639 4.731 271 +0.01(+0.23%)
Jul 13, 2010 4.654 4.750 4.646 4.720 22,427,900 +0.14(+3.14%)
Jul 12, 2010 4.591 4.633 4.547 4.576 21,039,516 -0.12(-2.59%)
Jul 09, 2010 4.698 4.716 4.576 4.698 19,729,544 +0.02(+0.39%)
Jul 08, 2010 4.650 4.691 4.567 4.679 8,677 +0.03(+0.71%)
Jul 07, 2010 4.407 4.654 4.381 4.646 50,214,832 +0.41(+9.76%)
Jul 06, 2010 4.244 4.306 4.167 4.233 28,756,098 +0.21(+5.13%)
Jul 02, 2010 4.027 4.160 3.990 4.027 20,767,218 -0.06(-1.35%)
Jul 01, 2010 4.053 4.101 3.920 4.082 31,669,406 +0.21(+5.43%)
Jun 30, 2010 3.890 3.979 3.857 3.872 2,711 +0.08(+2.04%)
Jun 29, 2010 3.865 3.865 3.765 3.794 10,291 -0.28(-6.88%)
Jun 25, 2010 4.075 4.104 3.986 4.075 22,254,930 +0.07(+1.66%)
Jun 24, 2010 4.108 4.115 3.983 4.008 3,433 -0.16(-3.81%)
Jun 23, 2010 4.163 4.211 4.079 4.167 23,383,372 +0.02(+0.44%)
Jun 22, 2010 4.211 4.259 4.121 4.148 9,862 -0.08(-1.83%)
Jun 21, 2010 4.344 4.348 4.193 4.226 33,134,828 -0.03(-0.61%)
Jun 18, 2010 4.252 4.333 4.204 4.252 33,003,014 +0.10(+2.31%)
Jun 17, 2010 4.178 4.193 4.086 4.156 36,652,888 +0.10(+2.45%)
Jun 16, 2010 3.994 4.082 3.975 4.056 15,782 -0.07(-1.70%)
Jun 15, 2010 3.853 4.126 3.975 4.126 2,535 +0.27(+7.08%)
Jun 14, 2010 3.912 3.960 3.835 3.853 37,164,520 -0.04(-0.95%)
Jun 11, 2010 3.806 3.920 3.780 3.890 50,935,376 +0.24(+6.46%)
Jun 10, 2010 3.544 3.673 3.540 3.654 31,864 +0.34(+10.23%)
Jun 09, 2010 3.363 3.422 3.300 3.315 35,520,204 +0.01(+0.45%)
Jun 08, 2010 3.241 3.308 3.190 3.300 44,596,256 +0.07(+2.05%)
Jun 07, 2010 3.363 3.385 3.234 3.234 42,130,668 -0.06(-1.68%)
Jun 04, 2010 3.289 3.448 3.282 3.289 82,524,048 -0.30(-8.42%)
Jun 03, 2010 3.592 3.735 3.566 3.592 5,423 -0.11(-2.89%)
Jun 02, 2010 3.629 3.706 3.584 3.699 32,125,994 +0.07(+2.03%)
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.