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

Banco Santander ADR (NY: SAN )

4.815 -0.225 (-4.46%)
Streaming Delayed Price Updated: 3:09 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 31, 2020 1.940 1.940 1.869 1.878 16,465,079 -0.12(-6.22%)
Jul 30, 2020 1.967 2.002 1.940 2.002 18,000,566 -0.12(-5.46%)
Jul 29, 2020 2.047 2.118 2.029 2.118 9,087,113 -0.04(-1.65%)
Jul 28, 2020 2.144 2.171 2.127 2.153 5,664,896 +0.02(+0.83%)
Jul 27, 2020 2.100 2.144 2.100 2.136 25,683,494 +0.00(+0.00%)
Jul 24, 2020 2.153 2.189 2.136 2.136 6,203,736 +0.00(+0.00%)
Jul 23, 2020 2.153 2.162 2.136 2.136 6,051,120 -0.04(-2.04%)
Jul 22, 2020 2.171 2.198 2.153 2.180 22,577,932 -0.02(-0.81%)
Jul 21, 2020 2.225 2.260 2.189 2.198 20,962,822 -0.04(-1.59%)
Jul 20, 2020 2.198 2.233 2.189 2.233 19,919,230 +0.02(+0.80%)
Jul 17, 2020 2.225 2.229 2.198 2.216 5,992,461 -0.02(-0.80%)
Jul 16, 2020 2.251 2.278 2.233 2.233 7,637,351 -0.04(-1.95%)
Jul 15, 2020 2.287 2.305 2.260 2.278 8,817,237 +0.04(+1.99%)
Jul 14, 2020 2.189 2.233 2.180 2.233 6,058,121 +0.03(+1.21%)
Jul 13, 2020 2.251 2.269 2.198 2.207 6,623,052 -0.03(-1.20%)
Jul 10, 2020 2.162 2.233 2.153 2.233 6,049,887 +0.08(+3.72%)
Jul 09, 2020 2.216 2.225 2.153 2.153 5,929,620 -0.06(-2.81%)
Jul 08, 2020 2.207 2.242 2.189 2.216 4,163,682 -0.02(-0.80%)
Jul 07, 2020 2.269 2.278 2.225 2.233 5,224,243 -0.09(-3.83%)
Jul 06, 2020 2.322 2.349 2.296 2.322 6,508,564 +0.10(+4.40%)
Jul 02, 2020 2.278 2.305 2.225 2.225 8,959,866 +0.10(+4.60%)
Jul 01, 2020 2.136 2.171 2.118 2.127 6,972,500 -0.02(-0.83%)
Jun 30, 2020 2.109 2.162 2.100 2.144 6,705,948 -0.04(-1.63%)
Jun 29, 2020 2.162 2.207 2.136 2.180 8,545,008 +0.08(+3.81%)
Jun 26, 2020 2.144 2.151 2.091 2.100 6,253,408 -0.11(-4.84%)
Jun 25, 2020 2.127 2.207 2.118 2.207 7,527,077 +0.08(+3.77%)
Jun 24, 2020 2.162 2.171 2.118 2.127 7,305,522 -0.09(-4.02%)
Jun 23, 2020 2.233 2.251 2.198 2.216 8,396,558 +0.10(+4.62%)
Jun 22, 2020 2.109 2.136 2.091 2.118 6,336,950 +0.01(+0.42%)
Jun 19, 2020 2.180 2.189 2.082 2.109 10,865,725 -0.04(-1.66%)
Jun 18, 2020 2.136 2.189 2.127 2.144 7,236,324 -0.05(-2.43%)
Jun 17, 2020 2.251 2.251 2.189 2.198 10,894,136 -0.04(-1.59%)
Jun 16, 2020 2.287 2.314 2.189 2.233 15,481,091 +0.06(+2.87%)
Jun 15, 2020 2.109 2.189 2.100 2.171 13,006,631 -0.06(-2.79%)
Jun 12, 2020 2.251 2.269 2.185 2.233 11,182,638 +0.04(+2.03%)
Jun 11, 2020 2.260 2.287 2.162 2.189 18,447,128 -0.23(-9.56%)
Jun 10, 2020 2.527 2.527 2.411 2.420 14,458,203 -0.11(-4.23%)
Jun 09, 2020 2.518 2.545 2.492 2.527 10,212,552 -0.05(-2.07%)
Jun 08, 2020 2.607 2.625 2.509 2.581 13,513,871 +0.08(+3.20%)
Jun 05, 2020 2.554 2.563 2.492 2.500 18,299,016 +0.18(+7.66%)
Jun 04, 2020 2.269 2.340 2.251 2.322 23,525,504 +0.06(+2.76%)
Jun 03, 2020 2.207 2.269 2.198 2.260 18,210,994 +0.12(+5.39%)
Jun 02, 2020 2.153 2.189 2.136 2.144 11,278,224 +0.07(+3.43%)
Jun 01, 2020 2.038 2.073 2.029 2.073 6,974,109 +0.05(+2.64%)
May 29, 2020 2.038 2.056 2.002 2.020 11,684,866 -0.07(-3.40%)
May 28, 2020 2.109 2.127 2.091 2.091 19,733,454 -0.03(-1.26%)
May 27, 2020 2.091 2.127 2.056 2.118 35,407,532 +0.13(+6.73%)
May 26, 2020 1.958 2.011 1.940 1.984 20,978,122 +0.13(+7.21%)
May 22, 2020 1.842 1.851 1.797 1.851 19,071,294 +0.05(+2.97%)
May 21, 2020 1.806 1.842 1.780 1.797 8,931,841 +0.00(+0.00%)
May 20, 2020 1.762 1.815 1.753 1.797 12,051,218 +0.06(+3.59%)
May 19, 2020 1.762 1.771 1.726 1.735 23,160,226 -0.15(-8.02%)
May 18, 2020 1.789 1.895 1.771 1.886 8,927,184 +0.13(+7.61%)
May 15, 2020 1.735 1.753 1.717 1.753 7,430,480 -0.02(-1.01%)
May 14, 2020 1.691 1.789 1.691 1.771 11,435,186 +0.02(+1.02%)
May 13, 2020 1.797 1.806 1.753 1.753 7,993,650 -0.04(-2.48%)
May 12, 2020 1.860 1.869 1.797 1.797 7,596,969 -0.04(-1.94%)
May 11, 2020 1.851 1.851 1.824 1.833 7,660,329 -0.06(-3.29%)
May 08, 2020 1.904 1.904 1.878 1.895 4,308,440 +0.05(+2.90%)
May 07, 2020 1.842 1.860 1.824 1.842 6,114,133 +0.02(+0.98%)
May 06, 2020 1.869 1.869 1.815 1.824 5,346,663 -0.04(-1.91%)
May 05, 2020 1.869 1.895 1.860 1.860 5,565,070 -0.03(-1.42%)
May 04, 2020 1.895 1.922 1.869 1.886 4,748,502 -0.03(-1.40%)
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.