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

Banco Santander ADR (NY: SAN )

4.795 -0.005 (-0.10%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 1, 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 (%)
Apr 30, 2015 5.474 5.510 5.445 5.459 7,266,418 +0.02(+0.40%)
Apr 29, 2015 5.452 5.500 5.409 5.438 10,539,204 +0.01(+0.13%)
Apr 28, 2015 5.416 5.459 5.409 5.430 8,648,889 +0.14(+2.61%)
Apr 27, 2015 5.307 5.350 5.285 5.292 7,349,948 +0.02(+0.41%)
Apr 24, 2015 5.227 5.271 5.176 5.271 9,729,345 +0.10(+1.97%)
Apr 23, 2015 5.082 5.191 5.078 5.169 6,141,867 +0.07(+1.42%)
Apr 22, 2015 5.075 5.125 5.038 5.096 7,699,948 -0.01(-0.28%)
Apr 21, 2015 5.125 5.133 5.089 5.111 12,359,623 -0.01(-0.14%)
Apr 20, 2015 5.082 5.133 5.075 5.118 7,212,390 -0.01(-0.28%)
Apr 17, 2015 5.125 5.140 5.075 5.133 11,856,933 -0.12(-2.35%)
Apr 16, 2015 5.292 5.300 5.227 5.256 5,795,122 -0.05(-0.96%)
Apr 15, 2015 5.300 5.329 5.263 5.307 8,356,982 +0.01(+0.14%)
Apr 14, 2015 5.256 5.300 5.256 5.300 7,321,052 -0.01(-0.14%)
Apr 13, 2015 5.321 5.358 5.307 5.307 5,957,920 -0.01(-0.14%)
Apr 10, 2015 5.285 5.314 5.242 5.314 6,969,593 -0.05(-0.95%)
Apr 09, 2015 5.365 5.372 5.314 5.365 5,796,186 -0.03(-0.63%)
Apr 08, 2015 5.456 5.456 5.356 5.399 7,764,990 -0.03(-0.52%)
Apr 07, 2015 5.477 5.499 5.427 5.427 16,292,970 -0.06(-1.17%)
Apr 06, 2015 5.442 5.541 5.435 5.491 12,035,715 +0.06(+1.05%)
Apr 02, 2015 5.413 5.435 5.435 5.435 5,869,162 +0.09(+1.60%)
Apr 01, 2015 5.360 5.363 5.292 5.349 6,939,413 +0.05(+0.94%)
Mar 31, 2015 5.271 5.328 5.257 5.299 7,614,859 -0.04(-0.67%)
Mar 30, 2015 5.356 5.378 5.324 5.335 6,499,849 +0.02(+0.40%)
Mar 27, 2015 5.264 5.321 5.232 5.314 12,096,743 +0.01(+0.13%)
Mar 26, 2015 5.307 5.335 5.238 5.307 12,352,622 +0.00(+0.00%)
Mar 25, 2015 5.321 5.349 5.292 5.307 7,133,851 -0.04(-0.67%)
Mar 24, 2015 5.349 5.378 5.321 5.342 13,159,765 +0.06(+1.21%)
Mar 23, 2015 5.278 5.285 5.235 5.278 9,406,039 +0.10(+1.92%)
Mar 20, 2015 5.100 5.207 5.072 5.178 18,852,774 +0.29(+5.97%)
Mar 19, 2015 4.887 4.905 4.851 4.887 5,100,641 -0.05(-1.01%)
Mar 18, 2015 4.851 4.965 4.823 4.937 12,157,523 +0.06(+1.17%)
Mar 17, 2015 4.823 4.880 4.809 4.880 6,358,376 +0.00(+0.00%)
Mar 16, 2015 4.873 4.887 4.851 4.880 7,521,854 +0.06(+1.33%)
Mar 13, 2015 4.830 4.830 4.773 4.816 21,175,830 -0.07(-1.46%)
Mar 12, 2015 4.865 4.908 4.851 4.887 8,808,583 +0.07(+1.48%)
Mar 11, 2015 4.787 4.844 4.766 4.816 9,540,178 +0.01(+0.15%)
Mar 10, 2015 4.851 4.858 4.801 4.809 12,428,943 -0.21(-4.25%)
Mar 09, 2015 4.986 5.022 4.972 5.022 6,501,415 +0.06(+1.15%)
Mar 06, 2015 5.015 5.036 4.965 4.965 11,333,136 -0.15(-2.92%)
Mar 05, 2015 5.129 5.136 5.100 5.114 3,769,679 -0.01(-0.14%)
Mar 04, 2015 5.114 5.129 5.065 5.122 5,472,121 -0.02(-0.41%)
Mar 03, 2015 5.150 5.150 5.114 5.143 7,876,412 -0.05(-0.96%)
Mar 02, 2015 5.193 5.207 5.171 5.193 6,526,533 +0.01(+0.27%)
Feb 27, 2015 5.157 5.200 5.122 5.178 6,060,994 +0.03(+0.55%)
Feb 26, 2015 5.150 5.186 5.136 5.150 6,519,296 -0.04(-0.82%)
Feb 25, 2015 5.164 5.193 5.150 5.193 7,233,193 -0.01(-0.14%)
Feb 24, 2015 5.157 5.214 5.150 5.200 7,068,719 +0.01(+0.27%)
Feb 23, 2015 5.164 5.193 5.143 5.186 11,807,722 -0.09(-1.62%)
Feb 20, 2015 5.100 5.278 5.058 5.271 20,063,366 +0.09(+1.65%)
Feb 19, 2015 5.186 5.225 5.171 5.186 9,019,820 +0.01(+0.14%)
Feb 18, 2015 5.157 5.193 5.129 5.178 7,903,075 +0.04(+0.83%)
Feb 17, 2015 5.122 5.157 5.058 5.136 9,453,834 +0.03(+0.56%)
Feb 13, 2015 5.086 5.107 5.107 5.107 11,305,190 +0.09(+1.84%)
Feb 12, 2015 4.951 5.015 4.937 5.015 10,005,309 +0.19(+3.98%)
Feb 11, 2015 4.844 4.851 4.787 4.823 9,873,298 -0.08(-1.60%)
Feb 10, 2015 4.929 4.937 4.858 4.901 8,266,886 +0.06(+1.32%)
Feb 09, 2015 4.794 4.865 4.794 4.837 11,479,989 -0.07(-1.45%)
Feb 06, 2015 4.937 4.972 4.894 4.908 12,511,764 -0.09(-1.71%)
Feb 05, 2015 4.922 4.994 4.901 4.994 9,952,155 +0.04(+0.86%)
Feb 04, 2015 4.979 5.040 4.937 4.951 15,143,261 -0.13(-2.52%)
Feb 03, 2015 5.008 5.086 5.001 5.079 16,496,734 +0.27(+5.62%)
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.