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

Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 26, 2021 3.151 3.169 3.107 3.124 11,927,294 -0.04(-1.40%)
Feb 25, 2021 3.276 3.294 3.169 3.169 10,954,686 -0.04(-1.11%)
Feb 24, 2021 3.178 3.214 3.169 3.205 4,976,158 +0.00(+0.00%)
Feb 23, 2021 3.205 3.222 3.151 3.205 8,390,431 +0.06(+1.98%)
Feb 22, 2021 3.116 3.169 3.107 3.142 11,236,946 -0.10(-3.02%)
Feb 19, 2021 3.178 3.249 3.178 3.240 18,884,854 +0.12(+3.70%)
Feb 18, 2021 3.116 3.133 3.062 3.124 9,629,983 -0.01(-0.28%)
Feb 17, 2021 3.124 3.142 3.089 3.133 15,480,722 -0.04(-1.12%)
Feb 16, 2021 3.107 3.169 3.089 3.169 13,272,016 +0.13(+4.40%)
Feb 12, 2021 2.991 3.035 2.991 3.035 4,033,731 -0.02(-0.58%)
Feb 11, 2021 3.009 3.062 2.982 3.053 10,932,315 -0.01(-0.29%)
Feb 10, 2021 3.107 3.116 3.053 3.062 6,012,789 -0.01(-0.29%)
Feb 09, 2021 3.053 3.071 3.027 3.071 5,337,204 +0.01(+0.29%)
Feb 08, 2021 3.044 3.071 3.027 3.062 7,417,156 +0.08(+2.69%)
Feb 05, 2021 2.982 2.991 2.946 2.982 7,193,470 +0.12(+4.04%)
Feb 04, 2021 2.849 2.893 2.840 2.866 5,449,148 +0.08(+2.88%)
Feb 03, 2021 2.742 2.786 2.733 2.786 6,101,135 +0.04(+1.29%)
Feb 02, 2021 2.733 2.751 2.706 2.751 8,690,459 +0.12(+4.75%)
Feb 01, 2021 2.644 2.644 2.599 2.626 4,735,270 +0.02(+0.68%)
Jan 29, 2021 2.644 2.662 2.599 2.608 7,495,548 -0.07(-2.66%)
Jan 28, 2021 2.662 2.724 2.653 2.679 5,213,859 +0.07(+2.73%)
Jan 27, 2021 2.679 2.688 2.599 2.608 7,127,326 -0.14(-5.18%)
Jan 26, 2021 2.760 2.786 2.742 2.751 6,629,976 +0.03(+0.98%)
Jan 25, 2021 2.706 2.733 2.679 2.724 6,537,048 -0.07(-2.55%)
Jan 22, 2021 2.804 2.822 2.769 2.795 6,443,163 -0.08(-2.79%)
Jan 21, 2021 2.911 2.929 2.849 2.875 6,624,470 -0.04(-1.22%)
Jan 20, 2021 2.893 2.911 2.875 2.911 4,835,840 -0.02(-0.61%)
Jan 19, 2021 2.929 2.929 2.902 2.929 6,601,176 +0.00(+0.00%)
Jan 15, 2021 2.991 3.002 2.902 2.929 6,143,107 -0.12(-3.80%)
Jan 14, 2021 3.027 3.053 3.009 3.044 7,176,596 +0.00(+0.00%)
Jan 13, 2021 3.071 3.080 3.035 3.044 6,923,332 -0.04(-1.16%)
Jan 12, 2021 3.027 3.089 3.018 3.080 12,367,028 +0.04(+1.17%)
Jan 11, 2021 2.982 3.062 2.973 3.044 15,588,921 +0.04(+1.48%)
Jan 08, 2021 2.982 3.018 2.946 3.000 16,317,812 +0.01(+0.30%)
Jan 07, 2021 2.973 3.027 2.973 2.991 7,419,668 +0.00(+0.00%)
Jan 06, 2021 2.946 3.027 2.938 2.991 17,520,296 +0.20(+7.01%)
Jan 05, 2021 2.760 2.813 2.760 2.795 8,737,017 +0.06(+2.28%)
Jan 04, 2021 2.777 2.786 2.706 2.733 9,143,012 +0.02(+0.66%)
Dec 31, 2020 2.715 2.715 2.715 7,656,458 -0.04(-1.61%)
Dec 30, 2020 2.786 2.822 2.742 2.760 7,656,458 -0.02(-0.64%)
Dec 29, 2020 2.804 2.822 2.768 2.777 6,623,318 -0.02(-0.64%)
Dec 28, 2020 2.768 2.813 2.760 2.795 5,564,634 -0.04(-1.57%)
Dec 24, 2020 2.822 2.844 2.813 2.840 3,294,433 +0.04(+1.27%)
Dec 23, 2020 2.742 2.831 2.742 2.804 8,065,210 +0.10(+3.62%)
Dec 22, 2020 2.706 2.733 2.688 2.706 6,064,884 +0.03(+1.00%)
Dec 21, 2020 2.599 2.688 2.581 2.679 17,086,028 -0.10(-3.53%)
Dec 18, 2020 2.840 2.849 2.760 2.777 12,510,555 -0.10(-3.41%)
Dec 17, 2020 2.884 2.902 2.866 2.875 5,968,595 +0.02(+0.62%)
Dec 16, 2020 2.875 2.884 2.831 2.857 9,345,876 +0.01(+0.31%)
Dec 15, 2020 2.849 2.920 2.840 2.849 15,625,596 +0.06(+2.24%)
Dec 14, 2020 2.840 2.857 2.777 2.786 6,925,431 +0.04(+1.29%)
Dec 11, 2020 2.760 2.786 2.733 2.751 14,926,951 -0.08(-2.83%)
Dec 10, 2020 2.786 2.857 2.777 2.831 9,641,828 -0.10(-3.34%)
Dec 09, 2020 2.929 2.946 2.884 2.929 8,262,934 -0.02(-0.60%)
Dec 08, 2020 2.938 2.973 2.929 2.946 7,989,530 +0.04(+1.22%)
Dec 07, 2020 2.938 2.946 2.893 2.911 10,026,101 -0.12(-3.82%)
Dec 04, 2020 2.946 3.044 2.946 3.027 22,213,326 +0.17(+5.92%)
Dec 03, 2020 2.875 2.920 2.849 2.857 10,552,644 +0.01(+0.31%)
Dec 02, 2020 2.768 2.866 2.760 2.849 16,986,396 +0.12(+4.58%)
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.