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

Banco Santander ADR (NY: SAN )

4.990 +0.130 (+2.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 31, 2012 2.335 2.379 2.303 2.361 16,010,777 +0.03(+1.33%)
May 30, 2012 2.370 2.370 2.317 2.330 25,810,650 -0.06(-2.60%)
May 29, 2012 2.403 2.410 2.370 2.392 32,028,670 -0.12(-4.77%)
May 25, 2012 2.499 2.530 2.494 2.512 16,171,385 -0.00(-0.18%)
May 24, 2012 2.543 2.561 2.490 2.516 11,434,634 -0.02(-0.87%)
May 23, 2012 2.530 2.543 2.472 2.539 14,072,712 -0.03(-1.21%)
May 22, 2012 2.579 2.614 2.543 2.570 15,180,857 +0.02(+0.87%)
May 21, 2012 2.514 2.565 2.512 2.548 14,989,385 -0.01(-0.35%)
May 18, 2012 2.583 2.592 2.534 2.556 20,578,680 +0.09(+3.60%)
May 17, 2012 2.494 2.508 2.450 2.468 19,167,050 -0.05(-1.94%)
May 16, 2012 2.605 2.619 2.512 2.516 119,448,352 -0.06(-2.41%)
May 15, 2012 2.645 2.650 2.570 2.579 23,613,384 -0.09(-3.49%)
May 14, 2012 2.694 2.703 2.667 2.672 11,101,598 -0.09(-3.37%)
May 11, 2012 2.725 2.818 2.716 2.765 19,875,208 -0.04(-1.58%)
May 10, 2012 2.827 2.858 2.805 2.809 22,091,306 +0.14(+5.32%)
May 09, 2012 2.645 2.694 2.627 2.667 29,085,748 -0.16(-5.65%)
May 08, 2012 2.823 2.840 2.778 2.827 15,258,620 -0.01(-0.31%)
May 07, 2012 2.792 2.854 2.783 2.836 24,719,714 +0.10(+3.57%)
May 04, 2012 2.734 2.761 2.687 2.738 26,316,546 +0.06(+2.15%)
May 03, 2012 2.676 2.698 2.663 2.681 17,639,602 +0.00(+0.17%)
May 02, 2012 2.654 2.698 2.636 2.676 51,038,096 -0.16(-5.63%)
May 01, 2012 2.814 2.863 2.801 2.836 17,507,304 +0.03(+0.95%)
Apr 30, 2012 2.836 2.840 2.778 2.809 21,318,980 -0.06(-2.16%)
Apr 27, 2012 2.849 2.885 2.805 2.872 20,445,836 +0.05(+1.89%)
Apr 26, 2012 2.765 2.832 2.761 2.818 38,764,540 -0.08(-2.61%)
Apr 25, 2012 2.920 2.938 2.854 2.894 36,366,420 +0.08(+2.68%)
Apr 24, 2012 2.756 2.849 2.756 2.818 22,480,984 +0.05(+1.76%)
Apr 23, 2012 2.734 2.778 2.712 2.769 24,668,842 -0.01(-0.48%)
Apr 20, 2012 2.765 2.823 2.756 2.783 20,887,722 +0.08(+2.79%)
Apr 19, 2012 2.734 2.765 2.698 2.707 64,037,208 -0.11(-3.79%)
Apr 18, 2012 2.818 2.867 2.805 2.814 25,915,396 -0.09(-3.21%)
Apr 17, 2012 2.867 2.943 2.863 2.907 32,528,472 +0.05(+1.87%)
Apr 16, 2012 2.858 2.876 2.796 2.854 23,457,258 +0.01(+0.47%)
Apr 13, 2012 2.925 2.925 2.832 2.840 48,745,280 -0.13(-4.48%)
Apr 12, 2012 2.934 2.982 2.911 2.974 15,301,675 +0.00(+0.00%)
Apr 11, 2012 3.014 3.022 2.947 2.974 28,364,056 +0.08(+2.92%)
Apr 10, 2012 2.987 3.000 2.885 2.889 44,868,936 -0.09(-3.00%)
Apr 09, 2012 2.966 3.021 2.962 2.979 18,670,754 -0.02(-0.57%)
Apr 05, 2012 2.979 3.030 2.966 2.996 23,227,102 -0.06(-1.81%)
Apr 04, 2012 3.055 3.085 3.013 3.051 34,197,152 -0.08(-2.58%)
Apr 03, 2012 3.221 3.230 3.110 3.132 36,786,604 -0.16(-4.91%)
Apr 02, 2012 3.179 3.310 3.170 3.293 20,648,058 +0.03(+0.91%)
Mar 30, 2012 3.255 3.281 3.200 3.264 12,751,430 +0.03(+1.05%)
Mar 29, 2012 3.208 3.238 3.191 3.230 20,638,348 -0.03(-1.04%)
Mar 28, 2012 3.319 3.323 3.221 3.264 40,150,972 -0.08(-2.29%)
Mar 27, 2012 3.391 3.396 3.332 3.340 14,635,688 -0.07(-2.12%)
Mar 26, 2012 3.400 3.425 3.374 3.413 13,907,957 +0.00(+0.12%)
Mar 23, 2012 3.383 3.425 3.345 3.408 12,696,693 +0.00(+0.00%)
Mar 22, 2012 3.408 3.425 3.387 3.408 12,547,507 -0.06(-1.84%)
Mar 21, 2012 3.544 3.552 3.464 3.472 32,712,204 -0.12(-3.43%)
Mar 20, 2012 3.583 3.621 3.557 3.596 12,930,124 -0.03(-0.82%)
Mar 19, 2012 3.579 3.668 3.570 3.625 13,149,407 +0.08(+2.28%)
Mar 16, 2012 3.502 3.562 3.502 3.544 12,565,352 +0.05(+1.34%)
Mar 15, 2012 3.455 3.502 3.417 3.498 11,432,850 +0.05(+1.48%)
Mar 14, 2012 3.481 3.489 3.421 3.447 11,825,981 -0.03(-0.86%)
Mar 13, 2012 3.387 3.493 3.370 3.476 27,627,696 +0.11(+3.16%)
Mar 12, 2012 3.391 3.396 3.332 3.370 11,786,964 -0.06(-1.62%)
Mar 09, 2012 3.417 3.451 3.404 3.425 9,645,852 -0.06(-1.83%)
Mar 08, 2012 3.404 3.519 3.386 3.489 11,704,097 +0.14(+4.06%)
Mar 07, 2012 3.315 3.366 3.285 3.353 9,253,003 +0.03(+1.03%)
Mar 06, 2012 3.357 3.374 3.289 3.319 18,939,462 -0.18(-5.11%)
Mar 05, 2012 3.536 3.542 3.481 3.498 10,181,002 -0.08(-2.14%)
Mar 02, 2012 3.574 3.596 3.549 3.574 6,531,926 -0.02(-0.59%)
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.