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

Banco Santander ADR (NY: SAN )

5.250 +0.110 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 3.316 3.320 3.245 3.286 10,533,859 -0.00(-0.13%)
Jan 30, 2012 3.266 3.320 3.249 3.291 15,832,407 -0.11(-3.19%)
Jan 27, 2012 3.349 3.428 3.345 3.399 10,812,816 +0.02(+0.62%)
Jan 26, 2012 3.412 3.412 3.357 3.378 15,685,296 +0.05(+1.63%)
Jan 25, 2012 3.245 3.345 3.229 3.324 15,847,098 +0.03(+1.01%)
Jan 24, 2012 3.216 3.303 3.199 3.291 12,074,398 +0.03(+0.90%)
Jan 23, 2012 3.266 3.307 3.216 3.261 13,795,390 +0.03(+0.90%)
Jan 20, 2012 3.165 3.245 3.165 3.232 10,363,037 +0.03(+1.04%)
Jan 19, 2012 3.145 3.232 3.120 3.199 23,530,524 +0.16(+5.36%)
Jan 18, 2012 3.015 3.045 2.992 3.036 12,083,017 +0.02(+0.69%)
Jan 17, 2012 2.999 3.040 2.990 3.015 7,822,754 +0.02(+0.70%)
Jan 13, 2012 2.990 3.011 2.932 2.994 7,079,419 -0.02(-0.55%)
Jan 12, 2012 3.036 3.045 2.969 3.011 9,408,296 +0.03(+1.12%)
Jan 11, 2012 2.974 2.994 2.932 2.978 7,181,611 +0.01(+0.23%)
Jan 10, 2012 2.947 2.987 2.943 2.971 9,538,692 +0.13(+4.45%)
Jan 09, 2012 2.873 2.885 2.804 2.845 16,364,901 +0.02(+0.87%)
Jan 06, 2012 2.869 2.881 2.787 2.820 57,212,452 -0.09(-3.22%)
Jan 05, 2012 2.906 2.934 2.857 2.914 18,147,412 -0.16(-5.31%)
Jan 04, 2012 3.032 3.077 3.016 3.077 6,792,778 +0.01(+0.27%)
Dec 30, 2011 3.053 3.085 3.053 3.069 5,563,883 +0.02(+0.53%)
Dec 29, 2011 2.959 3.061 2.959 3.053 6,964,709 +0.06(+2.05%)
Dec 28, 2011 3.057 3.065 2.975 2.991 4,230,011 -0.07(-2.40%)
Dec 27, 2011 3.073 3.089 3.057 3.065 17,687,128 -0.02(-0.79%)
Dec 23, 2011 3.098 3.106 3.073 3.089 5,293,729 +0.04(+1.47%)
Dec 21, 2011 3.028 3.049 2.971 3.045 9,480,456 -0.04(-1.45%)
Dec 20, 2011 3.045 3.094 3.040 3.089 13,480,483 +0.17(+5.87%)
Dec 19, 2011 2.996 3.016 2.918 2.918 7,327,597 -0.00(-0.14%)
Dec 16, 2011 2.926 2.983 2.902 2.922 9,997,407 -0.00(-0.14%)
Dec 15, 2011 2.983 2.991 2.922 2.926 4,552,341 +0.02(+0.84%)
Dec 14, 2011 2.930 2.955 2.881 2.902 8,397,471 -0.05(-1.66%)
Dec 13, 2011 3.032 3.077 2.918 2.951 10,984,547 -0.15(-4.74%)
Dec 12, 2011 3.106 3.118 3.036 3.098 10,604,018 -0.13(-4.05%)
Dec 09, 2011 3.200 3.264 3.187 3.228 8,319,615 +0.10(+3.26%)
Dec 08, 2011 3.228 3.244 3.110 3.126 10,227,614 -0.12(-3.77%)
Dec 07, 2011 3.163 3.269 3.130 3.249 10,026,404 +0.00(+0.00%)
Dec 06, 2011 3.220 3.265 3.208 3.249 7,392,275 +0.05(+1.53%)
Dec 05, 2011 3.253 3.269 3.167 3.200 15,582,782 +0.11(+3.57%)
Dec 02, 2011 3.175 3.187 3.065 3.089 44,184,412 +0.04(+1.34%)
Dec 01, 2011 3.049 3.081 3.024 3.049 24,038,260 -0.00(-0.13%)
Nov 30, 2011 3.069 3.085 3.022 3.053 47,792,860 +0.13(+4.47%)
Nov 29, 2011 2.955 2.971 2.902 2.922 17,281,988 -0.02(-0.83%)
Nov 28, 2011 2.983 2.991 2.926 2.947 11,804,702 +0.17(+6.18%)
Nov 25, 2011 2.775 2.820 2.763 2.775 5,318,259 -0.02(-0.73%)
Nov 23, 2011 2.849 2.857 2.767 2.796 14,691,326 -0.09(-3.25%)
Nov 22, 2011 2.914 2.922 2.857 2.889 54,356,436 -0.08(-2.75%)
Nov 21, 2011 2.991 3.000 2.947 2.971 8,925,498 -0.07(-2.28%)
Nov 18, 2011 3.069 3.094 3.024 3.040 7,129,766 +0.04(+1.50%)
Nov 17, 2011 3.049 3.061 2.963 2.996 9,207,864 -0.02(-0.81%)
Nov 16, 2011 3.053 3.102 3.020 3.020 10,514,347 -0.07(-2.12%)
Nov 15, 2011 3.053 3.102 3.020 3.085 9,664,156 -0.02(-0.66%)
Nov 14, 2011 3.142 3.151 3.085 3.106 8,428,896 -0.13(-3.91%)
Nov 11, 2011 3.191 3.259 3.187 3.232 10,648,194 +0.12(+3.80%)
Nov 10, 2011 3.134 3.138 3.057 3.114 9,942,822 +0.08(+2.69%)
Nov 09, 2011 3.073 3.122 3.020 3.032 19,547,082 -0.26(-7.93%)
Nov 08, 2011 3.245 3.314 3.208 3.293 11,219,527 +0.04(+1.25%)
Nov 07, 2011 3.269 3.281 3.163 3.253 9,578,656 -0.02(-0.62%)
Nov 04, 2011 3.269 3.277 3.171 3.273 10,609,773 -0.06(-1.72%)
Nov 03, 2011 3.318 3.387 3.208 3.330 11,787,663 +0.04(+1.12%)
Nov 02, 2011 3.289 3.302 3.216 3.293 8,627,692 -0.00(-0.12%)
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.