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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2010 3.635 3.738 3.616 3.688 78,816,352 -0.05(-1.23%)
Nov 29, 2010 3.735 3.754 3.665 3.735 72,073,488 -0.08(-2.21%)
Nov 26, 2010 3.827 3.896 3.815 3.819 45,516,856 -0.20(-5.05%)
Nov 24, 2010 4.018 4.022 4.022 4.022 37,310,576 +0.00(+0.10%)
Nov 23, 2010 4.114 4.133 4.003 4.018 40,294,724 -0.27(-6.26%)
Nov 22, 2010 4.294 4.340 4.237 4.287 20,681,340 -0.20(-4.53%)
Nov 19, 2010 4.413 4.490 4.371 4.490 10,633,675 -0.05(-1.10%)
Nov 18, 2010 4.551 4.578 4.509 4.540 15,852,394 +0.11(+2.42%)
Nov 17, 2010 4.413 4.471 4.398 4.432 15,268,140 +0.09(+2.03%)
Nov 16, 2010 4.482 4.486 4.321 4.344 23,682,516 -0.20(-4.31%)
Nov 15, 2010 4.547 4.567 4.486 4.540 14,794,684 +0.08(+1.72%)
Nov 12, 2010 4.509 4.544 4.432 4.463 26,601,832 +0.05(+1.04%)
Nov 11, 2010 4.333 4.434 4.317 4.417 18,926,386 -0.05(-1.20%)
Nov 10, 2010 4.474 4.486 4.348 4.471 26,840,874 -0.05(-1.10%)
Nov 09, 2010 4.620 4.652 4.509 4.521 15,804,462 -0.04(-0.92%)
Nov 08, 2010 4.501 4.570 4.459 4.563 19,413,448 -0.02(-0.33%)
Nov 05, 2010 4.609 4.620 4.536 4.578 36,988,396 -0.21(-4.48%)
Nov 04, 2010 4.800 4.808 4.724 4.793 28,701,464 +0.06(+1.21%)
Nov 03, 2010 4.739 4.747 4.624 4.735 41,055,104 -0.08(-1.67%)
Nov 02, 2010 4.777 4.839 4.751 4.816 20,066,734 +0.10(+2.11%)
Nov 01, 2010 4.808 4.835 4.678 4.716 28,430,412 -0.20(-3.98%)
Oct 29, 2010 4.904 4.973 4.892 4.912 18,407,128 +0.04(+0.79%)
Oct 28, 2010 4.881 4.892 4.827 4.873 16,580,453 +0.02(+0.40%)
Oct 27, 2010 4.919 4.946 4.808 4.854 14,862,072 -0.18(-3.58%)
Oct 25, 2010 5.088 5.122 5.027 5.034 12,442,401 -0.10(-1.87%)
Oct 22, 2010 5.138 5.157 5.111 5.130 8,585,928 +0.05(+0.98%)
Oct 21, 2010 5.122 5.184 5.030 5.080 12,540,497 -0.07(-1.27%)
Oct 20, 2010 5.034 5.172 5.027 5.145 12,673,866 +0.12(+2.29%)
Oct 19, 2010 5.096 5.116 4.984 5.030 19,594,376 -0.13(-2.53%)
Oct 18, 2010 5.069 5.161 5.046 5.161 17,504,912 +0.10(+1.97%)
Oct 15, 2010 5.111 5.119 5.023 5.061 21,350,212 +0.01(+0.15%)
Oct 14, 2010 5.084 5.099 5.007 5.053 19,948,766 +0.01(+0.15%)
Oct 13, 2010 5.023 5.103 5.004 5.046 13,679,207 +0.13(+2.73%)
Oct 12, 2010 4.892 4.931 4.820 4.912 11,632,381 +0.06(+1.28%)
Oct 11, 2010 4.865 4.887 4.825 4.850 9,197,565 -0.05(-0.99%)
Oct 08, 2010 4.898 4.913 4.838 4.898 12,064,666 -0.04(-0.76%)
Oct 07, 2010 4.999 5.016 4.880 4.936 14,178,576 +0.00(+0.08%)
Oct 06, 2010 4.958 4.973 4.906 4.932 17,662,636 +0.01(+0.15%)
Oct 05, 2010 4.809 4.943 4.797 4.924 273 +0.27(+5.86%)
Oct 04, 2010 4.689 4.726 4.622 4.652 16,876,378 -0.05(-1.03%)
Oct 01, 2010 4.700 4.734 4.640 4.700 25,679,686 -0.03(-0.63%)
Sep 30, 2010 4.794 4.846 4.700 4.730 16,205,368 +0.03(+0.64%)
Sep 29, 2010 4.696 4.734 4.670 4.700 11,989,044 -0.05(-1.10%)
Sep 28, 2010 4.723 4.752 4.610 4.752 267 +0.04(+0.87%)
Sep 27, 2010 4.764 4.767 4.708 4.711 10,417,244 -0.10(-2.10%)
Sep 24, 2010 4.752 4.816 4.742 4.812 14,069,016 +0.23(+5.06%)
Sep 23, 2010 4.599 4.642 4.569 4.581 16,729,922 -0.17(-3.62%)
Sep 22, 2010 4.745 4.799 4.719 4.752 19,562,226 -0.07(-1.40%)
Sep 21, 2010 4.861 4.868 4.752 4.820 18,155,502 +0.01(+0.23%)
Sep 20, 2010 4.670 4.823 4.655 4.809 18,184,460 +0.07(+1.58%)
Sep 17, 2010 4.734 4.805 4.708 4.734 18,240,446 -0.12(-2.54%)
Sep 15, 2010 4.809 4.865 4.779 4.857 12,419,340 -0.01(-0.23%)
Sep 14, 2010 4.797 4.894 4.752 4.868 12,792,477 +0.07(+1.40%)
Sep 13, 2010 4.779 4.816 4.767 4.801 12,149,667 +0.10(+2.07%)
Sep 10, 2010 4.708 4.741 4.689 4.704 9,897,058 +0.04(+0.88%)
Sep 09, 2010 4.775 4.782 4.614 4.663 16,212,188 +0.03(+0.65%)
Sep 08, 2010 4.607 4.683 4.607 4.633 12,364,293 +0.07(+1.64%)
Sep 07, 2010 4.610 4.625 4.551 4.558 856 -0.18(-3.79%)
Sep 03, 2010 4.749 4.775 4.689 4.738 14,330,497 +0.09(+2.01%)
Sep 02, 2010 4.640 4.667 4.607 4.644 1,338 +0.04(+0.81%)
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.