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

Banco Santander ADR (NY: SAN )

4.750 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 27, 2015 5.263 5.306 5.227 5.285 5,939,210 +0.03(+0.55%)
Feb 26, 2015 5.256 5.292 5.241 5.256 6,388,303 -0.04(-0.82%)
Feb 25, 2015 5.270 5.299 5.256 5.299 7,087,855 -0.01(-0.14%)
Feb 24, 2015 5.263 5.321 5.256 5.306 6,926,686 +0.01(+0.27%)
Feb 23, 2015 5.270 5.299 5.248 5.292 11,570,467 -0.09(-1.62%)
Feb 20, 2015 5.205 5.386 5.161 5.379 19,660,230 +0.09(+1.65%)
Feb 19, 2015 5.292 5.332 5.277 5.292 8,838,583 +0.01(+0.14%)
Feb 18, 2015 5.263 5.299 5.234 5.285 7,744,277 +0.04(+0.83%)
Feb 17, 2015 5.227 5.263 5.161 5.241 9,263,876 +0.03(+0.56%)
Feb 13, 2015 5.190 5.212 5.212 5.212 11,078,033 +0.09(+1.84%)
Feb 12, 2015 5.052 5.118 5.038 5.118 9,804,271 +0.20(+3.98%)
Feb 11, 2015 4.943 4.951 4.885 4.922 9,674,912 -0.08(-1.60%)
Feb 10, 2015 5.031 5.038 4.958 5.002 8,100,778 +0.07(+1.32%)
Feb 09, 2015 4.893 4.965 4.893 4.936 11,249,319 -0.07(-1.45%)
Feb 06, 2015 5.038 5.074 4.994 5.009 12,260,363 -0.09(-1.71%)
Feb 05, 2015 5.023 5.096 5.002 5.096 9,752,185 +0.04(+0.86%)
Feb 04, 2015 5.081 5.143 5.038 5.052 14,838,985 -0.13(-2.52%)
Feb 03, 2015 5.110 5.190 5.103 5.183 16,165,262 +0.28(+5.62%)
Feb 02, 2015 4.813 4.914 4.798 4.907 14,057,506 +0.05(+1.05%)
Jan 30, 2015 4.907 4.914 4.835 4.856 10,431,047 -0.12(-2.48%)
Jan 29, 2015 4.907 4.980 4.885 4.980 16,024,551 +0.17(+3.63%)
Jan 28, 2015 4.936 4.943 4.806 4.806 19,384,356 -0.28(-5.43%)
Jan 27, 2015 5.081 5.089 5.031 5.081 11,375,209 -0.02(-0.43%)
Jan 26, 2015 5.081 5.125 5.081 5.103 13,369,813 +0.07(+1.30%)
Jan 23, 2015 5.045 5.102 5.002 5.038 12,599,903 -0.08(-1.56%)
Jan 22, 2015 5.089 5.129 5.060 5.118 17,028,632 +0.01(+0.14%)
Jan 21, 2015 5.009 5.118 5.002 5.110 24,703,644 -0.01(-0.28%)
Jan 20, 2015 5.125 5.132 5.071 5.125 19,051,272 +0.08(+1.58%)
Jan 16, 2015 5.016 5.067 4.980 5.045 14,664,509 -0.01(-0.14%)
Jan 15, 2015 5.052 5.067 5.002 5.052 21,138,590 +0.00(+0.00%)
Jan 14, 2015 5.060 5.089 5.016 5.052 25,224,430 -0.01(-0.29%)
Jan 13, 2015 5.089 5.132 5.009 5.067 27,321,772 +0.05(+1.01%)
Jan 12, 2015 5.016 5.060 4.933 5.016 27,700,496 +0.02(+0.44%)
Jan 09, 2015 5.205 5.096 4.827 4.994 81,844,648 -0.22(-4.24%)
Jan 08, 2015 5.435 5.620 5.208 5.215 96,964,272 -0.39(-6.96%)
Jan 07, 2015 5.584 5.627 5.499 5.606 11,885,828 +0.09(+1.54%)
Jan 06, 2015 5.627 5.677 5.478 5.521 14,318,344 -0.11(-1.89%)
Jan 05, 2015 5.769 5.776 5.620 5.627 30,621,332 -0.35(-5.82%)
Jan 02, 2015 6.010 6.032 5.946 5.975 9,316,688 +0.06(+1.08%)
Dec 31, 2014 6.017 5.911 5.911 5.911 13,375,450 -0.13(-2.12%)
Dec 30, 2014 6.053 6.087 6.032 6.039 14,423,923 -0.06(-1.05%)
Dec 29, 2014 6.017 6.152 6.017 6.102 9,168,834 -0.06(-1.04%)
Dec 26, 2014 6.173 6.203 6.166 6.166 4,278,529 -0.02(-0.34%)
Dec 24, 2014 6.173 6.188 6.188 6.188 3,167,035 +0.04(+0.58%)
Dec 23, 2014 6.131 6.166 6.124 6.152 6,723,052 +0.00(+0.00%)
Dec 22, 2014 6.110 6.152 6.081 6.152 8,572,300 +0.02(+0.35%)
Dec 19, 2014 6.074 6.152 6.060 6.131 19,378,568 -0.03(-0.46%)
Dec 18, 2014 6.117 6.166 6.067 6.159 11,061,330 +0.14(+2.36%)
Dec 17, 2014 5.925 6.053 5.918 6.017 19,116,836 +0.11(+1.92%)
Dec 16, 2014 5.790 6.021 5.762 5.904 20,248,532 +0.06(+1.09%)
Dec 15, 2014 5.996 6.017 5.804 5.840 17,082,878 -0.08(-1.32%)
Dec 12, 2014 6.060 6.102 5.911 5.918 13,944,468 -0.16(-2.68%)
Dec 11, 2014 6.117 6.174 6.060 6.081 9,678,065 +0.00(+0.00%)
Dec 10, 2014 6.166 6.166 6.067 6.081 12,028,701 -0.11(-1.72%)
Dec 09, 2014 6.166 6.216 6.145 6.188 12,353,402 -0.13(-2.02%)
Dec 08, 2014 6.340 6.365 6.287 6.315 21,153,030 -0.06(-1.00%)
Dec 05, 2014 6.379 6.408 6.372 6.379 10,349,249 +0.08(+1.24%)
Dec 04, 2014 6.315 6.344 6.237 6.301 14,193,955 -0.11(-1.66%)
Dec 03, 2014 6.408 6.422 6.372 6.408 15,871,965 +0.08(+1.23%)
Dec 02, 2014 6.351 6.372 6.315 6.330 38,428,096 +0.01(+0.22%)
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.