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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 3.215 3.233 3.169 3.187 11,692,019 -0.05(-1.40%)
Feb 25, 2021 3.342 3.360 3.233 3.233 10,738,596 -0.04(-1.11%)
Feb 24, 2021 3.242 3.278 3.233 3.269 4,878,000 +0.00(+0.00%)
Feb 23, 2021 3.269 3.287 3.215 3.269 8,224,922 +0.06(+1.98%)
Feb 22, 2021 3.178 3.233 3.169 3.206 11,015,288 -0.10(-3.02%)
Feb 19, 2021 3.242 3.314 3.242 3.305 18,512,336 +0.12(+3.70%)
Feb 18, 2021 3.178 3.196 3.124 3.187 9,440,024 -0.01(-0.28%)
Feb 17, 2021 3.187 3.206 3.151 3.196 15,175,352 -0.04(-1.12%)
Feb 16, 2021 3.169 3.233 3.151 3.233 13,010,215 +0.14(+4.40%)
Feb 12, 2021 3.051 3.097 3.051 3.097 3,954,162 -0.02(-0.58%)
Feb 11, 2021 3.069 3.124 3.042 3.115 10,716,666 -0.01(-0.29%)
Feb 10, 2021 3.169 3.178 3.115 3.124 5,894,182 -0.01(-0.29%)
Feb 09, 2021 3.115 3.133 3.087 3.133 5,231,923 +0.01(+0.29%)
Feb 08, 2021 3.106 3.133 3.087 3.124 7,270,847 +0.08(+2.69%)
Feb 05, 2021 3.042 3.051 3.006 3.042 7,051,573 +0.12(+4.04%)
Feb 04, 2021 2.906 2.951 2.897 2.924 5,341,659 +0.08(+2.88%)
Feb 03, 2021 2.797 2.842 2.788 2.842 5,980,786 +0.04(+1.29%)
Feb 02, 2021 2.788 2.806 2.761 2.806 8,519,033 +0.13(+4.75%)
Feb 01, 2021 2.697 2.697 2.652 2.679 4,641,863 +0.02(+0.68%)
Jan 29, 2021 2.697 2.715 2.652 2.661 7,347,692 -0.07(-2.66%)
Jan 28, 2021 2.715 2.779 2.706 2.733 5,111,012 +0.07(+2.73%)
Jan 27, 2021 2.733 2.742 2.652 2.661 6,986,733 -0.15(-5.18%)
Jan 26, 2021 2.815 2.842 2.797 2.806 6,499,194 +0.03(+0.98%)
Jan 25, 2021 2.761 2.788 2.733 2.779 6,408,100 -0.07(-2.55%)
Jan 22, 2021 2.860 2.879 2.824 2.851 6,316,066 -0.08(-2.79%)
Jan 21, 2021 2.969 2.988 2.906 2.933 6,493,797 -0.04(-1.22%)
Jan 20, 2021 2.951 2.969 2.933 2.969 4,740,449 -0.02(-0.61%)
Jan 19, 2021 2.988 2.988 2.960 2.988 6,470,962 +0.00(+0.00%)
Jan 15, 2021 3.051 3.062 2.960 2.988 6,021,930 -0.12(-3.80%)
Jan 14, 2021 3.087 3.115 3.069 3.106 7,035,032 +0.00(+0.00%)
Jan 13, 2021 3.133 3.142 3.097 3.106 6,786,763 -0.04(-1.16%)
Jan 12, 2021 3.087 3.151 3.078 3.142 12,123,078 +0.04(+1.17%)
Jan 11, 2021 3.042 3.124 3.033 3.106 15,281,417 +0.05(+1.48%)
Jan 08, 2021 3.042 3.078 3.006 3.060 15,995,930 +0.01(+0.30%)
Jan 07, 2021 3.033 3.087 3.033 3.051 7,273,309 +0.00(+0.00%)
Jan 06, 2021 3.006 3.087 2.997 3.051 17,174,694 +0.20(+7.01%)
Jan 05, 2021 2.815 2.870 2.815 2.851 8,564,672 +0.06(+2.28%)
Jan 04, 2021 2.833 2.842 2.761 2.788 8,962,659 +0.02(+0.66%)
Dec 31, 2020 2.770 2.770 2.770 7,505,428 -0.05(-1.61%)
Dec 30, 2020 2.842 2.879 2.797 2.815 7,505,428 -0.02(-0.64%)
Dec 29, 2020 2.860 2.879 2.824 2.833 6,492,667 -0.02(-0.64%)
Dec 28, 2020 2.824 2.870 2.815 2.851 5,454,867 -0.05(-1.57%)
Dec 24, 2020 2.879 2.901 2.870 2.897 3,229,447 +0.04(+1.27%)
Dec 23, 2020 2.797 2.888 2.797 2.860 7,906,117 +0.10(+3.62%)
Dec 22, 2020 2.761 2.788 2.742 2.761 5,945,249 +0.03(+1.00%)
Dec 21, 2020 2.652 2.742 2.633 2.733 16,748,992 -0.10(-3.53%)
Dec 18, 2020 2.897 2.906 2.815 2.833 12,263,774 -0.10(-3.41%)
Dec 17, 2020 2.942 2.960 2.924 2.933 5,850,860 +0.02(+0.62%)
Dec 16, 2020 2.933 2.942 2.888 2.915 9,161,521 +0.01(+0.31%)
Dec 15, 2020 2.906 2.979 2.897 2.906 15,317,368 +0.06(+2.24%)
Dec 14, 2020 2.897 2.915 2.833 2.842 6,788,821 +0.04(+1.29%)
Dec 11, 2020 2.815 2.842 2.788 2.806 14,632,505 -0.08(-2.83%)
Dec 10, 2020 2.842 2.915 2.833 2.888 9,451,635 -0.10(-3.34%)
Dec 09, 2020 2.988 3.006 2.942 2.988 8,099,941 -0.02(-0.60%)
Dec 08, 2020 2.997 3.033 2.988 3.006 7,831,930 +0.04(+1.22%)
Dec 07, 2020 2.997 3.006 2.951 2.969 9,828,328 -0.12(-3.82%)
Dec 04, 2020 3.006 3.106 3.006 3.087 21,775,150 +0.17(+5.92%)
Dec 03, 2020 2.933 2.979 2.906 2.915 10,344,485 +0.01(+0.31%)
Dec 02, 2020 2.824 2.924 2.815 2.906 16,651,326 +0.13(+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.