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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 29, 2021 2.643 2.661 2.599 2.608 7,496,551 -0.07(-2.66%)
Jan 28, 2021 2.661 2.724 2.652 2.679 5,214,557 +0.07(+2.73%)
Jan 27, 2021 2.679 2.688 2.599 2.608 7,128,279 -0.14(-5.18%)
Jan 26, 2021 2.759 2.786 2.741 2.750 6,630,863 +0.03(+0.98%)
Jan 25, 2021 2.706 2.732 2.679 2.724 6,537,923 -0.07(-2.55%)
Jan 22, 2021 2.804 2.821 2.768 2.795 6,444,025 -0.08(-2.79%)
Jan 21, 2021 2.910 2.928 2.848 2.875 6,625,357 -0.04(-1.22%)
Jan 20, 2021 2.893 2.910 2.875 2.910 4,836,487 -0.02(-0.61%)
Jan 19, 2021 2.928 2.928 2.902 2.928 6,602,059 +0.00(+0.00%)
Jan 15, 2021 2.991 3.002 2.902 2.928 6,143,929 -0.12(-3.80%)
Jan 14, 2021 3.026 3.053 3.008 3.044 7,177,556 +0.00(+0.00%)
Jan 13, 2021 3.071 3.080 3.035 3.044 6,924,258 -0.04(-1.16%)
Jan 12, 2021 3.026 3.088 3.017 3.080 12,368,683 +0.04(+1.17%)
Jan 11, 2021 2.982 3.062 2.973 3.044 15,591,006 +0.04(+1.48%)
Jan 08, 2021 2.982 3.017 2.946 2.999 16,319,995 +0.01(+0.30%)
Jan 07, 2021 2.973 3.026 2.973 2.991 7,420,661 +0.00(+0.00%)
Jan 06, 2021 2.946 3.026 2.937 2.991 17,522,642 +0.20(+7.01%)
Jan 05, 2021 2.759 2.813 2.759 2.795 8,738,186 +0.06(+2.28%)
Jan 04, 2021 2.777 2.786 2.706 2.732 9,144,235 +0.02(+0.66%)
Dec 31, 2020 2.715 2.715 2.715 7,657,483 -0.04(-1.61%)
Dec 30, 2020 2.786 2.821 2.741 2.759 7,657,483 -0.02(-0.64%)
Dec 29, 2020 2.804 2.821 2.768 2.777 6,624,204 -0.02(-0.64%)
Dec 28, 2020 2.768 2.813 2.759 2.795 5,565,378 -0.04(-1.57%)
Dec 24, 2020 2.821 2.844 2.813 2.839 3,294,873 +0.04(+1.27%)
Dec 23, 2020 2.741 2.830 2.741 2.804 8,066,289 +0.10(+3.62%)
Dec 22, 2020 2.706 2.732 2.688 2.706 6,065,695 +0.03(+1.00%)
Dec 21, 2020 2.599 2.688 2.581 2.679 17,088,314 -0.10(-3.53%)
Dec 18, 2020 2.839 2.848 2.759 2.777 12,512,229 -0.10(-3.41%)
Dec 17, 2020 2.884 2.902 2.866 2.875 5,969,394 +0.02(+0.62%)
Dec 16, 2020 2.875 2.884 2.830 2.857 9,347,126 +0.01(+0.31%)
Dec 15, 2020 2.848 2.919 2.839 2.848 15,627,686 +0.06(+2.24%)
Dec 14, 2020 2.839 2.857 2.777 2.786 6,926,358 +0.04(+1.29%)
Dec 11, 2020 2.759 2.786 2.732 2.750 14,928,949 -0.08(-2.83%)
Dec 10, 2020 2.786 2.857 2.777 2.830 9,643,118 -0.10(-3.34%)
Dec 09, 2020 2.928 2.946 2.884 2.928 8,264,040 -0.02(-0.60%)
Dec 08, 2020 2.937 2.973 2.928 2.946 7,990,599 +0.04(+1.22%)
Dec 07, 2020 2.937 2.946 2.893 2.910 10,027,443 -0.12(-3.82%)
Dec 04, 2020 2.946 3.044 2.946 3.026 22,216,298 +0.17(+5.92%)
Dec 03, 2020 2.875 2.919 2.848 2.857 10,554,056 +0.01(+0.31%)
Dec 02, 2020 2.768 2.866 2.759 2.848 16,988,670 +0.12(+4.58%)
Dec 01, 2020 2.652 2.732 2.643 2.724 18,377,520 +0.21(+8.51%)
Nov 30, 2020 2.590 2.599 2.510 2.510 10,147,282 -0.08(-3.09%)
Nov 27, 2020 2.581 2.608 2.581 2.590 5,228,587 +0.00(+0.00%)
Nov 25, 2020 2.563 2.590 2.537 2.590 5,560,591 -0.02(-0.68%)
Nov 24, 2020 2.537 2.617 2.528 2.608 11,536,277 +0.16(+6.55%)
Nov 23, 2020 2.465 2.474 2.439 2.448 11,844,395 +0.01(+0.36%)
Nov 20, 2020 2.439 2.448 2.412 2.439 8,784,794 -0.03(-1.08%)
Nov 19, 2020 2.412 2.474 2.403 2.465 6,754,188 +0.04(+1.84%)
Nov 18, 2020 2.439 2.474 2.412 2.421 7,053,745 -0.04(-1.81%)
Nov 17, 2020 2.403 2.483 2.403 2.465 10,186,925 +0.02(+0.73%)
Nov 16, 2020 2.483 2.483 2.412 2.448 13,945,072 +0.07(+3.00%)
Nov 13, 2020 2.350 2.385 2.350 2.376 13,096,129 +0.11(+4.71%)
Nov 12, 2020 2.287 2.305 2.252 2.270 20,105,606 -0.14(-5.90%)
Nov 11, 2020 2.385 2.448 2.359 2.412 28,601,300 +0.02(+0.74%)
Nov 10, 2020 2.376 2.421 2.350 2.394 32,274,168 +0.17(+7.60%)
Nov 09, 2020 2.261 2.270 2.163 2.225 32,048,832 +0.32(+16.82%)
Nov 06, 2020 1.905 1.923 1.887 1.905 6,697,943 -0.02(-0.93%)
Nov 05, 2020 1.914 1.940 1.896 1.923 8,228,798 +0.09(+4.85%)
Nov 04, 2020 1.851 1.878 1.825 1.833 7,114,145 -0.10(-5.07%)
Nov 03, 2020 1.896 1.940 1.887 1.931 10,106,986 +0.07(+3.83%)
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.