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

Banco Santander ADR (NY: SAN )

4.585 -0.055 (-1.19%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 16, 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, 2010 4.669 4.819 4.621 4.790 13,841,961 +0.11(+2.35%)
Feb 25, 2010 4.573 4.680 4.540 4.680 16,889,136 -0.00(-0.08%)
Feb 24, 2010 4.588 4.709 4.562 4.683 28,931,930 -0.01(-0.31%)
Feb 23, 2010 4.790 4.808 4.683 4.698 15,641,045 -0.24(-4.91%)
Feb 22, 2010 4.970 4.984 4.933 4.940 10,991,327 -0.08(-1.61%)
Feb 19, 2010 4.948 5.040 4.907 5.021 9,736,006 +0.00(+0.07%)
Feb 18, 2010 4.915 5.029 4.907 5.018 11,430,044 +0.08(+1.64%)
Feb 17, 2010 4.995 5.021 4.929 4.937 14,329,576 -0.01(-0.30%)
Feb 16, 2010 4.838 4.981 4.812 4.951 14,782,240 +0.12(+2.43%)
Feb 12, 2010 4.764 4.834 4.834 4.834 13,030,189 -0.10(-2.08%)
Feb 11, 2010 4.845 4.944 4.786 4.937 18,786,352 -0.11(-2.18%)
Feb 10, 2010 5.043 5.080 4.962 5.047 17,386,950 +0.06(+1.10%)
Feb 09, 2010 4.889 5.043 4.816 4.992 39,227,608 +0.37(+8.03%)
Feb 08, 2010 4.650 4.760 4.599 4.621 37,120,264 -0.06(-1.26%)
Feb 05, 2010 4.742 4.769 4.544 4.680 28,578,264 +0.03(+0.71%)
Feb 04, 2010 4.970 4.973 4.639 4.647 37,983,728 -0.56(-10.79%)
Feb 03, 2010 5.245 5.315 5.190 5.209 13,338,171 -0.29(-5.21%)
Feb 02, 2010 5.440 5.506 5.414 5.495 9,190,835 +0.17(+3.10%)
Feb 01, 2010 5.311 5.344 5.275 5.330 9,526,638 +0.16(+3.05%)
Jan 29, 2010 5.183 5.293 5.139 5.172 11,832,360 +0.02(+0.43%)
Jan 28, 2010 5.308 5.326 5.095 5.150 14,419,673 -0.15(-2.84%)
Jan 27, 2010 5.278 5.326 5.198 5.300 16,211,752 -0.15(-2.82%)
Jan 26, 2010 5.414 5.549 5.411 5.454 6,629,761 -0.05(-0.92%)
Jan 25, 2010 5.570 5.571 5.480 5.505 6,697,393 +0.07(+1.20%)
Jan 22, 2010 5.447 5.599 5.403 5.440 11,837,598 -0.08(-1.51%)
Jan 21, 2010 5.737 5.766 5.501 5.523 17,151,542 -0.35(-6.00%)
Jan 20, 2010 5.930 5.930 5.792 5.875 17,524,890 -0.28(-4.54%)
Jan 19, 2010 6.013 6.166 6.013 6.155 26,645,756 +0.14(+2.36%)
Jan 15, 2010 6.108 6.013 6.013 6.013 4,964,384 -0.17(-2.82%)
Jan 14, 2010 6.093 6.195 6.093 6.188 4,692,096 +0.00(+0.06%)
Jan 13, 2010 6.173 6.199 6.093 6.184 4,289,291 +0.01(+0.18%)
Jan 12, 2010 6.355 6.255 6.144 6.173 5,654,352 -0.18(-2.86%)
Jan 11, 2010 6.366 6.373 6.297 6.355 5,442,054 +0.08(+1.33%)
Jan 08, 2010 6.235 6.278 6.209 6.271 4,917,989 +0.03(+0.47%)
Jan 07, 2010 6.206 6.249 6.159 6.242 5,221,944 -0.03(-0.52%)
Jan 06, 2010 6.180 6.293 6.177 6.275 4,411,326 +0.05(+0.82%)
Jan 05, 2010 6.220 6.257 6.159 6.224 5,973,701 +0.08(+1.30%)
Jan 04, 2010 6.093 6.173 6.090 6.144 5,964,740 +0.17(+2.92%)
Dec 31, 2009 6.002 5.970 5.970 5.970 2,484,257 -0.06(-0.96%)
Dec 30, 2009 6.006 6.028 5.981 6.028 2,830,637 -0.04(-0.72%)
Dec 29, 2009 6.101 6.111 6.035 6.071 3,466,129 +0.00(+0.06%)
Dec 28, 2009 6.075 6.094 6.050 6.068 3,680,239 -0.01(-0.12%)
Dec 24, 2009 5.995 6.082 5.995 6.075 2,796,363 +0.07(+1.21%)
Dec 23, 2009 5.984 6.035 5.963 6.002 4,928,369 +0.03(+0.49%)
Dec 22, 2009 5.959 5.988 5.923 5.973 4,597,602 +0.06(+0.98%)
Dec 21, 2009 5.879 5.952 5.879 5.915 6,845,022 +0.06(+1.05%)
Dec 18, 2009 5.890 5.926 5.777 5.854 7,169,113 +0.03(+0.44%)
Dec 17, 2009 5.897 5.909 5.810 5.828 9,715,148 -0.27(-4.41%)
Dec 16, 2009 6.039 6.122 6.039 6.097 9,117,588 +0.13(+2.19%)
Dec 15, 2009 5.955 6.002 5.930 5.966 5,306,741 -0.07(-1.14%)
Dec 14, 2009 6.028 6.050 6.021 6.035 5,957,770 +0.10(+1.65%)
Dec 11, 2009 5.937 5.959 5.904 5.937 8,195,223 -0.07(-1.21%)
Dec 10, 2009 6.013 6.028 5.948 6.010 6,564,894 +0.02(+0.30%)
Dec 09, 2009 6.024 6.053 5.915 5.992 12,457,522 -0.20(-3.17%)
Dec 08, 2009 6.246 6.257 6.173 6.188 9,190,874 -0.18(-2.80%)
Dec 07, 2009 6.391 6.449 6.358 6.366 6,096,380 -0.06(-0.96%)
Dec 04, 2009 6.460 6.489 6.362 6.427 8,479,271 +0.09(+1.37%)
Dec 03, 2009 6.475 6.496 6.340 6.340 7,287,124 -0.04(-0.63%)
Dec 02, 2009 6.362 6.431 6.337 6.380 5,382,780 +0.00(+0.00%)
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.