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

Banco Santander ADR (NY: SAN )

5.065 +0.015 (+0.30%)
Streaming Delayed Price Updated: 3:54 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 30, 2019 3.287 3.295 3.235 3.252 12,100,568 -0.03(-0.79%)
Aug 29, 2019 3.295 3.295 3.252 3.278 38,646,696 +0.03(+0.80%)
Aug 28, 2019 3.278 3.295 3.252 3.252 21,617,260 -0.03(-0.79%)
Aug 27, 2019 3.330 3.339 3.261 3.278 16,299,516 -0.04(-1.31%)
Aug 26, 2019 3.321 3.335 3.304 3.321 19,231,416 +0.05(+1.59%)
Aug 23, 2019 3.339 3.365 3.269 3.269 17,620,082 -0.08(-2.33%)
Aug 22, 2019 3.365 3.382 3.321 3.348 13,442,133 +0.06(+1.85%)
Aug 21, 2019 3.339 3.343 3.287 3.287 9,882,977 +0.00(+0.00%)
Aug 20, 2019 3.339 3.356 3.287 3.287 16,934,620 -0.08(-2.32%)
Aug 19, 2019 3.426 3.426 3.348 3.365 9,350,969 -0.04(-1.27%)
Aug 16, 2019 3.348 3.426 3.348 3.408 10,581,828 +0.10(+2.88%)
Aug 15, 2019 3.356 3.369 3.295 3.313 11,202,279 +0.02(+0.53%)
Aug 14, 2019 3.365 3.365 3.295 3.295 57,929,080 -0.15(-4.28%)
Aug 13, 2019 3.417 3.486 3.400 3.443 40,044,752 +0.05(+1.53%)
Aug 12, 2019 3.434 3.443 3.391 3.391 11,454,638 -0.10(-2.74%)
Aug 09, 2019 3.486 3.504 3.460 3.486 14,171,409 -0.03(-0.99%)
Aug 08, 2019 3.521 3.556 3.495 3.521 19,052,736 +0.05(+1.50%)
Aug 07, 2019 3.460 3.486 3.434 3.469 16,839,118 -0.04(-1.23%)
Aug 06, 2019 3.538 3.547 3.478 3.512 14,735,021 -0.01(-0.25%)
Aug 05, 2019 3.564 3.573 3.486 3.521 12,113,952 -0.07(-1.93%)
Aug 02, 2019 3.616 3.616 3.556 3.590 10,500,881 -0.03(-0.72%)
Aug 01, 2019 3.660 3.686 3.590 3.616 16,624,912 -0.06(-1.65%)
Jul 31, 2019 3.703 3.712 3.651 3.677 11,828,441 -0.03(-0.93%)
Jul 30, 2019 3.738 3.746 3.703 3.712 11,307,920 -0.13(-3.39%)
Jul 29, 2019 3.859 3.868 3.842 3.842 11,615,733 -0.03(-0.67%)
Jul 26, 2019 3.894 3.903 3.868 3.868 9,574,024 -0.03(-0.89%)
Jul 25, 2019 3.963 3.972 3.885 3.903 7,239,649 -0.06(-1.53%)
Jul 24, 2019 3.946 3.972 3.946 3.963 9,688,233 +0.03(+0.66%)
Jul 23, 2019 3.946 3.972 3.937 3.937 16,319,688 +0.11(+2.95%)
Jul 22, 2019 3.842 3.851 3.816 3.824 10,005,769 -0.02(-0.45%)
Jul 19, 2019 3.868 3.868 3.824 3.842 15,993,182 -0.06(-1.56%)
Jul 18, 2019 3.911 3.937 3.894 3.903 13,294,617 -0.04(-1.10%)
Jul 17, 2019 3.998 3.998 3.937 3.946 10,129,195 -0.09(-2.15%)
Jul 16, 2019 4.041 4.076 4.024 4.033 10,893,486 +0.01(+0.22%)
Jul 15, 2019 4.059 4.059 4.024 4.024 9,710,261 -0.03(-0.64%)
Jul 12, 2019 4.067 4.076 4.046 4.050 4,560,371 -0.03(-0.64%)
Jul 11, 2019 4.059 4.093 4.050 4.076 9,247,375 +0.06(+1.51%)
Jul 10, 2019 4.041 4.067 4.007 4.015 14,251,405 +0.04(+1.09%)
Jul 09, 2019 3.981 4.007 3.946 3.972 9,492,915 -0.03(-0.87%)
Jul 08, 2019 4.024 4.050 4.002 4.007 9,210,805 -0.06(-1.49%)
Jul 05, 2019 4.093 4.106 4.050 4.067 10,307,161 +0.03(+0.86%)
Jul 03, 2019 4.024 4.050 4.020 4.033 7,239,239 +0.06(+1.53%)
Jul 02, 2019 3.981 3.998 3.963 3.972 7,935,171 +0.00(+0.00%)
Jul 01, 2019 4.050 4.059 3.963 3.972 8,095,081 +0.00(+0.00%)
Jun 28, 2019 3.955 3.989 3.946 3.972 6,206,989 +0.03(+0.66%)
Jun 27, 2019 3.946 3.963 3.937 3.946 8,024,332 +0.01(+0.22%)
Jun 26, 2019 3.937 3.963 3.911 3.937 9,096,982 +0.05(+1.34%)
Jun 25, 2019 3.894 3.911 3.877 3.885 7,936,052 +0.00(+0.00%)
Jun 24, 2019 3.911 3.937 3.885 3.885 7,832,118 -0.01(-0.22%)
Jun 21, 2019 3.903 3.920 3.877 3.894 22,218,160 -0.03(-0.66%)
Jun 20, 2019 3.920 3.937 3.885 3.920 9,406,826 +0.03(+0.89%)
Jun 19, 2019 3.911 3.929 3.885 3.885 7,088,098 +0.05(+1.36%)
Jun 18, 2019 3.816 3.868 3.811 3.833 7,230,735 +0.03(+0.91%)
Jun 17, 2019 3.824 3.851 3.798 3.798 4,021,941 -0.02(-0.45%)
Jun 14, 2019 3.833 3.833 3.798 3.816 4,977,330 -0.10(-2.44%)
Jun 13, 2019 3.842 3.868 3.833 3.911 7,280,652 +0.05(+1.35%)
Jun 12, 2019 3.868 3.885 3.859 3.859 6,048,337 -0.05(-1.33%)
Jun 11, 2019 3.937 3.937 3.894 3.911 9,860,105 +0.02(+0.45%)
Jun 10, 2019 3.903 3.937 3.885 3.894 6,680,789 +0.04(+1.13%)
Jun 07, 2019 3.859 3.877 3.851 3.851 11,207,497 +0.00(+0.00%)
Jun 06, 2019 3.868 3.885 3.807 3.851 20,485,356 -0.01(-0.22%)
Jun 05, 2019 3.868 3.885 3.841 3.859 16,992,736 -0.03(-0.89%)
Jun 04, 2019 3.894 3.903 3.868 3.894 23,886,030 +0.10(+2.75%)
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.