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

Banco Santander ADR (NY: SAN )

5.060 +0.010 (+0.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 29, 2012 3.608 3.632 3.510 3.532 10,953,530 -0.06(-1.54%)
Feb 28, 2012 3.549 3.599 3.527 3.587 6,568,901 +0.02(+0.48%)
Feb 27, 2012 3.527 3.579 3.502 3.570 6,825,770 -0.02(-0.47%)
Feb 24, 2012 3.557 3.607 3.544 3.587 6,203,619 -0.01(-0.24%)
Feb 23, 2012 3.540 3.617 3.515 3.596 7,556,757 +0.02(+0.48%)
Feb 22, 2012 3.621 3.621 3.562 3.579 6,900,783 -0.06(-1.75%)
Feb 21, 2012 3.668 3.696 3.634 3.642 13,917,833 +0.04(+1.18%)
Feb 17, 2012 3.625 3.625 3.566 3.600 8,986,212 +0.05(+1.32%)
Feb 16, 2012 3.464 3.566 3.451 3.553 17,700,328 -0.01(-0.36%)
Feb 15, 2012 3.600 3.608 3.530 3.566 10,685,397 -0.04(-1.18%)
Feb 14, 2012 3.625 3.634 3.540 3.608 8,859,707 -0.03(-0.82%)
Feb 13, 2012 3.685 3.689 3.634 3.638 4,232,679 +0.00(+0.12%)
Feb 10, 2012 3.625 3.659 3.604 3.634 7,989,524 -0.09(-2.51%)
Feb 09, 2012 3.736 3.766 3.715 3.727 14,287,484 +0.00(+0.11%)
Feb 08, 2012 3.702 3.732 3.664 3.723 11,944,646 +0.07(+1.86%)
Feb 07, 2012 3.613 3.693 3.596 3.655 14,738,402 +0.06(+1.54%)
Feb 06, 2012 3.570 3.620 3.562 3.600 8,310,720 +0.02(+0.48%)
Feb 03, 2012 3.536 3.596 3.523 3.583 16,149,700 +0.07(+1.94%)
Feb 02, 2012 3.493 3.540 3.481 3.515 10,115,715 +0.08(+2.23%)
Feb 01, 2012 3.459 3.489 3.434 3.438 11,584,769 +0.09(+2.54%)
Jan 31, 2012 3.383 3.387 3.310 3.353 10,324,688 -0.00(-0.13%)
Jan 30, 2012 3.332 3.387 3.315 3.357 15,518,024 -0.11(-3.19%)
Jan 27, 2012 3.417 3.498 3.413 3.468 10,598,107 +0.02(+0.62%)
Jan 26, 2012 3.481 3.481 3.425 3.447 15,373,834 +0.06(+1.63%)
Jan 25, 2012 3.310 3.413 3.294 3.391 15,532,423 +0.03(+1.01%)
Jan 24, 2012 3.281 3.370 3.264 3.357 11,834,637 +0.03(+0.90%)
Jan 23, 2012 3.332 3.374 3.281 3.327 13,521,456 +0.03(+0.90%)
Jan 20, 2012 3.230 3.310 3.230 3.298 10,157,258 +0.03(+1.04%)
Jan 19, 2012 3.208 3.298 3.183 3.264 23,063,280 +0.17(+5.36%)
Jan 18, 2012 3.076 3.106 3.052 3.098 11,843,085 +0.02(+0.69%)
Jan 17, 2012 3.059 3.102 3.051 3.076 7,667,418 +0.02(+0.70%)
Jan 13, 2012 3.051 3.072 2.991 3.055 6,938,844 -0.02(-0.55%)
Jan 12, 2012 3.098 3.106 3.030 3.072 9,221,476 +0.03(+1.12%)
Jan 11, 2012 3.034 3.055 2.991 3.038 7,039,006 +0.01(+0.23%)
Jan 10, 2012 3.006 3.048 3.002 3.031 9,349,282 +0.13(+4.45%)
Jan 09, 2012 2.931 2.944 2.861 2.902 16,039,944 +0.02(+0.87%)
Jan 06, 2012 2.927 2.940 2.844 2.877 56,076,384 -0.10(-3.22%)
Jan 05, 2012 2.965 2.994 2.915 2.973 17,787,058 -0.17(-5.30%)
Jan 04, 2012 3.094 3.140 3.077 3.140 6,657,894 +0.01(+0.27%)
Dec 30, 2011 3.115 3.148 3.115 3.131 5,453,401 +0.02(+0.53%)
Dec 29, 2011 3.019 3.123 3.019 3.115 6,826,411 +0.06(+2.05%)
Dec 28, 2011 3.119 3.127 3.035 3.052 4,146,015 -0.07(-2.40%)
Dec 27, 2011 3.135 3.152 3.119 3.127 17,335,914 -0.02(-0.79%)
Dec 23, 2011 3.160 3.169 3.135 3.152 5,188,612 +0.05(+1.47%)
Dec 21, 2011 3.090 3.110 3.031 3.106 9,292,203 -0.05(-1.45%)
Dec 20, 2011 3.106 3.156 3.102 3.152 13,212,801 +0.17(+5.87%)
Dec 19, 2011 3.056 3.077 2.977 2.977 7,182,093 -0.00(-0.14%)
Dec 16, 2011 2.985 3.044 2.960 2.981 9,798,889 -0.00(-0.14%)
Dec 15, 2011 3.044 3.052 2.981 2.985 4,461,945 +0.02(+0.84%)
Dec 14, 2011 2.990 3.015 2.940 2.960 8,230,722 -0.05(-1.66%)
Dec 13, 2011 3.094 3.140 2.977 3.010 10,766,427 -0.15(-4.74%)
Dec 12, 2011 3.169 3.181 3.098 3.160 10,393,454 -0.13(-4.05%)
Dec 09, 2011 3.264 3.331 3.252 3.294 8,154,413 +0.10(+3.26%)
Dec 08, 2011 3.294 3.310 3.173 3.189 10,024,525 -0.12(-3.77%)
Dec 07, 2011 3.227 3.335 3.194 3.314 9,827,310 +0.00(+0.00%)
Dec 06, 2011 3.285 3.331 3.273 3.314 7,245,486 +0.05(+1.53%)
Dec 05, 2011 3.319 3.335 3.231 3.264 15,273,355 +0.11(+3.57%)
Dec 02, 2011 3.239 3.252 3.127 3.152 43,307,044 +0.04(+1.34%)
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.