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

Banco Santander ADR (NY: SAN )

4.825 -0.215 (-4.27%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 30, 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 29, 2011 4.133 4.243 4.117 4.166 20,703,766 +0.01(+0.20%)
Jul 28, 2011 4.166 4.218 4.143 4.158 17,997,044 +0.02(+0.39%)
Jul 27, 2011 4.260 4.264 4.129 4.141 37,307,076 -0.23(-5.29%)
Jul 26, 2011 4.377 4.433 4.365 4.373 11,732,524 +0.01(+0.18%)
Jul 25, 2011 4.365 4.381 4.313 4.365 24,877,898 -0.14(-3.11%)
Jul 22, 2011 4.525 4.529 4.457 4.505 17,197,896 -0.06(-1.23%)
Jul 21, 2011 4.573 4.609 4.518 4.561 46,759,224 +0.20(+4.50%)
Jul 20, 2011 4.297 4.385 4.257 4.365 47,431,348 +0.22(+5.32%)
Jul 19, 2011 4.084 4.148 4.080 4.144 19,280,668 +0.10(+2.58%)
Jul 18, 2011 4.060 4.085 4.000 4.040 22,160,338 -0.08(-1.95%)
Jul 15, 2011 4.148 4.168 4.080 4.120 21,680,630 -0.01(-0.29%)
Jul 14, 2011 4.197 4.241 4.122 4.132 19,159,014 -0.02(-0.48%)
Jul 13, 2011 4.120 4.191 4.064 4.152 31,268,064 +0.06(+1.57%)
Jul 12, 2011 4.096 4.152 4.084 4.088 30,428,248 -0.02(-0.49%)
Jul 11, 2011 4.128 4.152 4.046 4.108 42,251,668 -0.21(-4.92%)
Jul 08, 2011 4.365 4.381 4.281 4.321 29,215,116 -0.20(-4.43%)
Jul 07, 2011 4.593 4.597 4.505 4.521 16,173,582 +0.05(+1.08%)
Jul 06, 2011 4.453 4.509 4.433 4.473 21,405,284 -0.15(-3.21%)
Jul 05, 2011 4.682 4.686 4.605 4.621 19,332,040 -0.14(-2.86%)
Jul 01, 2011 4.661 4.766 4.633 4.758 20,049,448 +0.14(+3.13%)
Jun 30, 2011 4.553 4.639 4.541 4.613 19,324,040 +0.10(+2.22%)
Jun 29, 2011 4.477 4.517 4.443 4.513 19,868,088 +0.10(+2.18%)
Jun 28, 2011 4.385 4.457 4.373 4.417 11,152,393 +0.06(+1.47%)
Jun 27, 2011 4.281 4.357 4.269 4.353 17,371,874 +0.08(+1.88%)
Jun 24, 2011 4.321 4.329 4.229 4.273 27,423,912 -0.15(-3.35%)
Jun 23, 2011 4.361 4.437 4.289 4.421 38,622,384 -0.12(-2.73%)
Jun 22, 2011 4.621 4.649 4.537 4.545 17,525,980 -0.08(-1.78%)
Jun 21, 2011 4.605 4.641 4.589 4.627 16,352,112 +0.11(+2.53%)
Jun 20, 2011 4.501 4.517 4.489 4.513 22,123,768 +0.00(+0.00%)
Jun 17, 2011 4.489 4.593 4.457 4.513 46,193,928 +0.21(+4.94%)
Jun 16, 2011 4.277 4.325 4.229 4.301 27,721,192 +0.02(+0.56%)
Jun 15, 2011 4.365 4.393 4.241 4.277 44,128,104 -0.24(-5.41%)
Jun 14, 2011 4.521 4.569 4.513 4.521 31,088,892 +0.10(+2.36%)
Jun 13, 2011 4.425 4.445 4.373 4.417 15,533,321 -0.02(-0.45%)
Jun 10, 2011 4.521 4.533 4.397 4.437 23,442,742 -0.14(-3.06%)
Jun 09, 2011 4.557 4.593 4.533 4.577 10,425,284 +0.04(+0.79%)
Jun 08, 2011 4.585 4.605 4.525 4.541 13,865,680 -0.09(-1.99%)
Jun 07, 2011 4.657 4.698 4.629 4.633 11,171,723 +0.04(+0.87%)
Jun 06, 2011 4.649 4.661 4.577 4.593 8,827,458 -0.12(-2.63%)
Jun 03, 2011 4.617 4.762 4.609 4.718 15,894,342 +0.32(+7.29%)
May 24, 2011 4.405 4.429 4.378 4.397 7,796,469 +0.03(+0.64%)
May 23, 2011 4.377 4.401 4.349 4.369 22,664,760 -0.08(-1.80%)
May 20, 2011 4.561 4.569 4.441 4.449 17,480,620 -0.18(-3.90%)
May 19, 2011 4.633 4.645 4.569 4.629 6,920,290 +0.01(+0.17%)
May 18, 2011 4.577 4.625 4.559 4.621 9,290,655 +0.04(+0.87%)
May 17, 2011 4.573 4.593 4.525 4.581 14,554,150 +0.04(+0.79%)
May 16, 2011 4.529 4.616 4.525 4.545 10,196,057 +0.02(+0.35%)
May 13, 2011 4.597 4.601 4.493 4.529 17,994,800 -0.14(-2.92%)
May 12, 2011 4.629 4.698 4.585 4.665 13,372,304 +0.04(+0.78%)
May 11, 2011 4.690 4.710 4.603 4.629 15,622,312 -0.11(-2.37%)
May 10, 2011 4.682 4.750 4.649 4.742 13,028,586 +0.10(+2.07%)
May 09, 2011 4.621 4.657 4.577 4.645 11,501,939 -0.03(-0.69%)
May 06, 2011 4.818 4.841 4.663 4.678 21,554,220 -0.08(-1.77%)
May 05, 2011 4.804 4.826 4.738 4.762 13,600,810 -0.16(-3.26%)
May 04, 2011 4.998 5.002 4.894 4.922 18,515,264 +0.00(+0.08%)
May 03, 2011 4.930 4.990 4.894 4.918 18,538,206 -0.03(-0.57%)
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.