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

Banco Santander ADR (NY: SAN )

5.155 +0.095 (+1.88%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 26, 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 (%)
May 24, 2011 4.495 4.520 4.467 4.487 7,639,814 +0.03(+0.64%)
May 23, 2011 4.467 4.491 4.438 4.458 22,209,354 -0.08(-1.80%)
May 20, 2011 4.655 4.663 4.532 4.540 17,129,378 -0.18(-3.90%)
May 19, 2011 4.728 4.741 4.663 4.724 6,781,240 +0.01(+0.17%)
May 18, 2011 4.671 4.720 4.653 4.716 9,103,977 +0.04(+0.88%)
May 17, 2011 4.667 4.688 4.618 4.675 14,261,711 +0.04(+0.79%)
May 16, 2011 4.622 4.711 4.618 4.638 9,991,186 +0.02(+0.35%)
May 13, 2011 4.692 4.696 4.585 4.622 17,633,228 -0.14(-2.92%)
May 12, 2011 4.724 4.794 4.679 4.761 13,103,613 +0.04(+0.78%)
May 11, 2011 4.786 4.806 4.698 4.724 15,308,411 -0.11(-2.37%)
May 10, 2011 4.778 4.847 4.745 4.839 12,766,801 +0.10(+2.07%)
May 09, 2011 4.716 4.753 4.671 4.741 11,270,829 -0.03(-0.69%)
May 06, 2011 4.917 4.940 4.759 4.773 21,121,128 -0.09(-1.77%)
May 05, 2011 4.902 4.925 4.835 4.859 13,327,528 -0.16(-3.26%)
May 04, 2011 5.101 5.105 4.994 5.023 18,143,236 +0.00(+0.08%)
May 03, 2011 5.031 5.092 4.994 5.019 18,165,716 -0.03(-0.57%)
May 02, 2011 5.043 5.047 5.035 5.047 8,309,805 -0.02(-0.48%)
Apr 29, 2011 5.068 5.084 5.052 5.072 10,665,581 -0.03(-0.64%)
Apr 28, 2011 5.052 5.109 5.015 5.105 24,980,202 +0.13(+2.63%)
Apr 27, 2011 4.966 4.982 4.908 4.974 15,688,444 +0.13(+2.61%)
Apr 26, 2011 4.825 4.859 4.812 4.847 12,271,043 +0.06(+1.33%)
Apr 25, 2011 4.772 4.807 4.756 4.784 7,428,627 +0.05(+1.01%)
Apr 21, 2011 4.756 4.772 4.702 4.736 10,175,124 +0.03(+0.68%)
Apr 20, 2011 4.728 4.728 4.684 4.704 12,065,110 +0.08(+1.63%)
Apr 19, 2011 4.644 4.664 4.589 4.629 10,359,118 +0.06(+1.39%)
Apr 18, 2011 4.541 4.597 4.493 4.565 23,051,146 -0.16(-3.29%)
Apr 15, 2011 4.704 4.756 4.668 4.720 14,212,931 -0.06(-1.25%)
Apr 14, 2011 4.756 4.796 4.724 4.780 12,236,452 -0.07(-1.39%)
Apr 13, 2011 4.927 4.931 4.835 4.847 9,775,395 -0.07(-1.38%)
Apr 12, 2011 4.986 4.998 4.875 4.915 17,433,400 -0.01(-0.16%)
Apr 11, 2011 4.935 4.963 4.895 4.923 9,091,400 -0.02(-0.32%)
Apr 08, 2011 4.959 4.965 4.911 4.939 13,310,597 +0.05(+0.98%)
Apr 07, 2011 4.887 4.919 4.840 4.891 19,340,294 +0.07(+1.49%)
Apr 06, 2011 4.752 4.827 4.748 4.819 16,777,107 +0.16(+3.41%)
Apr 05, 2011 4.625 4.664 4.613 4.660 13,256,815 -0.07(-1.43%)
Apr 04, 2011 4.752 4.760 4.696 4.728 6,417,486 -0.02(-0.50%)
Apr 01, 2011 4.690 4.752 4.636 4.752 11,493,561 +0.10(+2.05%)
Mar 31, 2011 4.623 4.672 4.609 4.656 17,995,480 -0.07(-1.51%)
Mar 30, 2011 4.728 4.728 4.728 4.728 15,767,173 -0.00(-0.08%)
Mar 29, 2011 4.720 4.732 4.680 4.732 8,331,977 -0.00(-0.08%)
Mar 28, 2011 4.772 4.803 4.736 4.736 13,184,432 -0.01(-0.25%)
Mar 25, 2011 4.784 4.811 4.736 4.748 11,933,224 -0.09(-1.81%)
Mar 24, 2011 4.796 4.851 4.768 4.835 17,423,306 +0.08(+1.67%)
Mar 23, 2011 4.708 4.776 4.684 4.756 11,448,209 -0.01(-0.25%)
Mar 22, 2011 4.831 4.835 4.744 4.768 15,755,921 -0.06(-1.15%)
Mar 21, 2011 4.776 4.823 4.776 4.823 24,331,616 +0.19(+4.03%)
Mar 18, 2011 4.696 4.704 4.621 4.636 16,065,519 +0.02(+0.43%)
Mar 17, 2011 4.609 4.644 4.549 4.617 23,780,576 +0.21(+4.88%)
Mar 16, 2011 4.545 4.569 4.342 4.402 35,153,532 -0.23(-4.98%)
Mar 15, 2011 4.585 4.644 4.573 4.632 39,731,780 -0.00(-0.09%)
Mar 14, 2011 4.617 4.664 4.557 4.636 24,459,898 +0.14(+3.19%)
Mar 11, 2011 4.454 4.497 4.442 4.493 15,070,035 +0.02(+0.53%)
Mar 10, 2011 4.446 4.493 4.422 4.469 19,153,804 -0.11(-2.35%)
Mar 09, 2011 4.573 4.607 4.553 4.577 9,548,664 +0.00(+0.00%)
Mar 08, 2011 4.541 4.605 4.485 4.577 17,209,054 +0.00(+0.09%)
Mar 07, 2011 4.648 4.664 4.537 4.573 16,699,569 -0.06(-1.20%)
Mar 04, 2011 4.676 4.692 4.593 4.629 23,290,398 -0.13(-2.76%)
Mar 03, 2011 4.792 4.819 4.664 4.760 31,439,378 +0.01(+0.17%)
Mar 02, 2011 4.776 4.827 4.732 4.752 14,255,379 -0.02(-0.42%)
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.