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

Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Feb 27, 2009 2.422 2.506 2.407 2.410 0 -0.11(-4.29%)
Feb 26, 2009 2.570 2.614 2.514 2.518 7,831,476 +0.04(+1.62%)
Feb 25, 2009 2.474 2.542 2.362 2.478 14,698,167 -0.00(-0.16%)
Feb 24, 2009 2.354 2.502 2.334 2.482 11,910,657 +0.11(+4.73%)
Feb 23, 2009 2.542 2.542 2.358 2.370 14,234,136 -0.14(-5.73%)
Feb 20, 2009 2.478 2.534 2.452 2.514 20,136,930 -0.06(-2.48%)
Feb 19, 2009 2.678 2.686 2.566 2.578 8,857,964 -0.02(-0.62%)
Feb 18, 2009 2.630 2.630 2.526 2.594 8,531,439 +0.04(+1.73%)
Feb 17, 2009 2.598 2.602 2.534 2.550 11,481,200 -0.33(-11.53%)
Feb 13, 2009 2.918 2.960 2.878 2.882 19,032,722 -0.09(-2.96%)
Feb 12, 2009 2.898 2.974 2.838 2.970 19,858,564 +0.00(+0.13%)
Feb 11, 2009 3.058 3.066 2.911 2.966 24,265,448 +0.04(+1.37%)
Feb 10, 2009 3.146 3.186 2.910 2.926 22,225,560 -0.20(-6.40%)
Feb 09, 2009 3.142 3.178 3.114 3.126 17,313,156 -0.02(-0.51%)
Feb 06, 2009 3.150 3.174 3.094 3.142 23,654,050 +0.04(+1.29%)
Feb 05, 2009 3.010 3.154 2.938 3.102 32,552,768 +0.01(+0.39%)
Feb 04, 2009 3.090 3.190 3.014 3.090 15,052,217 -0.05(-1.53%)
Feb 03, 2009 3.062 3.166 3.026 3.138 11,653,859 +0.11(+3.70%)
Feb 02, 2009 2.970 3.054 2.962 3.026 31,535,958 -0.11(-3.57%)
Jan 30, 2009 3.186 3.202 3.094 3.138 0 +0.12(+4.12%)
Jan 29, 2009 3.226 3.250 2.982 3.014 55,784,892 -0.30(-9.17%)
Jan 28, 2009 3.262 3.406 3.222 3.318 24,456,436 +0.38(+12.74%)
Jan 27, 2009 2.881 2.971 2.857 2.943 13,665,546 +0.12(+4.16%)
Jan 26, 2009 2.861 2.939 2.751 2.826 16,467,985 +0.13(+4.64%)
Jan 23, 2009 2.626 2.763 2.579 2.701 23,809,204 -0.03(-1.15%)
Jan 22, 2009 2.708 2.779 2.654 2.732 12,265,409 -0.08(-2.79%)
Jan 21, 2009 2.740 2.818 2.665 2.810 29,546,330 +0.18(+6.85%)
Jan 20, 2009 2.826 2.857 2.618 2.630 57,169,572 -0.52(-16.42%)
Jan 16, 2009 3.299 3.307 3.061 3.147 14,960,296 -0.04(-1.23%)
Jan 15, 2009 3.159 3.272 3.045 3.186 16,159,089 +0.08(+2.52%)
Jan 14, 2009 3.162 3.174 3.068 3.108 10,483,726 -0.29(-8.42%)
Jan 13, 2009 3.374 3.421 3.342 3.393 8,391,983 -0.11(-3.24%)
Jan 12, 2009 3.620 3.644 3.467 3.507 9,648,227 -0.13(-3.66%)
Jan 09, 2009 3.722 3.722 3.605 3.640 5,621,716 -0.14(-3.63%)
Jan 08, 2009 3.742 3.785 3.706 3.777 3,716,462 +0.00(+0.10%)
Jan 07, 2009 3.789 3.828 3.742 3.773 3,901,395 -0.09(-2.23%)
Jan 06, 2009 3.820 3.887 3.757 3.859 7,099,522 +0.04(+0.92%)
Jan 05, 2009 3.761 3.836 3.742 3.824 4,945,982 -0.02(-0.51%)
Jan 02, 2009 3.742 3.871 3.726 3.843 0 +0.13(+3.48%)
Jan 01, 2009 3.949 3.949 3.667 3.714 0 +0.00(+0.00%)
Dec 31, 2008 3.949 3.949 3.667 3.714 8,910,154 -0.03(-0.73%)
Dec 30, 2008 3.640 3.757 3.640 3.742 4,564,296 +0.13(+3.46%)
Dec 29, 2008 3.648 3.679 3.589 3.616 3,868,260 -0.05(-1.39%)
Dec 26, 2008 3.468 3.667 3.468 3.667 2,653,462 +0.04(+1.19%)
Dec 24, 2008 3.640 3.750 3.601 3.624 1,958,555 -0.01(-0.32%)
Dec 23, 2008 3.640 3.679 3.593 3.636 5,215,010 +0.02(+0.65%)
Dec 22, 2008 3.648 3.679 3.577 3.613 6,327,758 -0.06(-1.70%)
Dec 19, 2008 3.652 3.703 3.628 3.675 4,192,458 +0.03(+0.75%)
Dec 18, 2008 3.777 3.828 3.620 3.648 6,557,370 -0.12(-3.22%)
Dec 17, 2008 3.691 3.847 3.679 3.769 10,953,397 -0.04(-1.03%)
Dec 16, 2008 3.515 3.847 3.499 3.808 11,176,085 +0.34(+9.82%)
Dec 15, 2008 3.440 3.515 3.413 3.468 11,026,841 -0.01(-0.34%)
Dec 12, 2008 3.260 3.479 3.229 3.479 7,308,116 +0.03(+0.79%)
Dec 11, 2008 3.503 3.569 3.413 3.452 9,052,375 -0.02(-0.45%)
Dec 10, 2008 3.409 3.479 3.389 3.468 6,432,719 +0.08(+2.43%)
Dec 09, 2008 3.331 3.468 3.296 3.386 11,197,609 -0.08(-2.37%)
Dec 08, 2008 3.249 3.526 3.241 3.468 8,550,888 +0.32(+10.06%)
Dec 05, 2008 3.029 3.170 2.990 3.151 0 +0.10(+3.34%)
Dec 04, 2008 3.143 3.151 2.987 3.049 5,333,566 -0.09(-2.87%)
Dec 03, 2008 3.057 3.174 2.995 3.139 10,351,921 +0.02(+0.75%)
Dec 02, 2008 3.065 3.225 2.998 3.115 12,061,316 +0.26(+9.10%)
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.