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

Banco Santander ADR (NY: SAN )

4.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 28, 2010 3.743 3.868 3.732 3.743 53,488,752 -0.10(-2.68%)
May 27, 2010 3.721 3.846 3.673 3.846 79,611,456 +0.20(+5.57%)
May 26, 2010 3.747 3.791 3.610 3.643 13,450 -0.18(-4.73%)
May 25, 2010 3.643 3.835 3.603 3.824 44,463 -0.01(-0.38%)
May 24, 2010 3.883 3.945 3.839 3.839 40,368,956 -0.21(-5.19%)
May 21, 2010 3.787 4.064 3.769 4.049 69,706,560 +0.21(+5.48%)
May 20, 2010 3.780 3.931 3.761 3.839 57,157,008 -0.15(-3.88%)
May 19, 2010 3.876 3.994 3.826 3.994 44,774,604 +0.16(+4.13%)
May 18, 2010 4.012 4.019 3.817 3.835 20,780 +0.01(+0.39%)
May 17, 2010 3.853 3.879 3.691 3.820 41,459,448 -0.03(-0.77%)
May 14, 2010 3.850 4.012 3.728 3.850 64,374,916 -0.30(-7.28%)
May 13, 2010 4.204 4.252 4.152 4.152 23,863,356 -0.18(-4.09%)
May 12, 2010 4.270 4.388 4.241 4.329 34,710,688 +0.09(+2.09%)
May 11, 2010 4.333 4.355 4.241 4.241 271 -0.22(-4.88%)
May 10, 2010 4.407 4.480 4.362 4.458 131,512,168 +0.83(+22.99%)
May 07, 2010 3.728 3.802 3.540 3.625 110,748,184 -0.04(-1.01%)
May 06, 2010 3.916 3.960 3.381 3.662 80,055,640 -0.30(-7.54%)
May 05, 2010 3.983 4.078 3.939 3.960 44,641,244 -0.15(-3.59%)
May 04, 2010 4.222 4.262 4.093 4.108 12,379 -0.40(-8.84%)
May 03, 2010 4.495 4.543 4.488 4.506 28,875,184 -0.04(-0.97%)
Apr 30, 2010 4.595 4.620 4.514 4.550 20,076,684 +0.00(+0.08%)
Apr 29, 2010 4.525 4.602 4.471 4.547 20,511,836 +0.13(+2.84%)
Apr 28, 2010 4.484 4.510 4.333 4.421 47,092,576 -0.02(-0.48%)
Apr 27, 2010 4.626 4.704 4.443 4.443 7,880 -0.35(-7.22%)
Apr 26, 2010 4.842 4.857 4.781 4.788 16,169,975 -0.05(-0.97%)
Apr 23, 2010 4.806 4.846 4.760 4.835 15,030,932 +0.00(+0.00%)
Apr 22, 2010 4.781 4.849 4.727 4.835 18,914,142 -0.12(-2.33%)
Apr 21, 2010 4.997 5.015 4.904 4.950 8,705 -0.15(-2.90%)
Apr 20, 2010 5.141 5.141 5.069 5.098 15,186,481 +0.04(+0.78%)
Apr 19, 2010 5.022 5.076 4.990 5.058 15,207,921 -0.04(-0.85%)
Apr 16, 2010 5.235 5.260 5.055 5.102 18,128,802 -0.17(-3.21%)
Apr 15, 2010 5.220 5.296 5.213 5.271 10,503,914 -0.05(-0.88%)
Apr 14, 2010 5.271 5.328 5.238 5.318 9,005,155 +0.06(+1.23%)
Apr 13, 2010 5.271 5.278 5.199 5.253 8,121,082 +0.01(+0.27%)
Apr 12, 2010 5.235 5.278 5.220 5.238 12,116,591 +0.12(+2.39%)
Apr 09, 2010 4.932 5.116 4.922 5.116 13,629,794 +0.23(+4.64%)
Apr 08, 2010 4.814 4.907 4.795 4.889 19,584,984 -0.02(-0.37%)
Apr 07, 2010 4.925 4.950 4.882 4.907 13,545,400 +0.02(+0.37%)
Apr 06, 2010 4.828 4.914 4.810 4.889 18,431,678 -0.15(-3.07%)
Apr 05, 2010 5.112 5.112 4.968 5.044 15,357,645 +0.09(+1.82%)
Apr 01, 2010 4.875 4.954 4.954 4.954 8,183,378 +0.18(+3.69%)
Mar 31, 2010 4.756 4.821 4.720 4.777 17,416,996 -0.04(-0.82%)
Mar 30, 2010 4.900 4.900 4.792 4.817 7,891,941 -0.07(-1.40%)
Mar 29, 2010 4.849 4.914 4.842 4.886 6,629,878 +0.04(+0.82%)
Mar 26, 2010 4.835 4.896 4.821 4.846 12,269,707 +0.09(+1.97%)
Mar 25, 2010 4.803 4.853 4.749 4.752 14,798,394 +0.08(+1.62%)
Mar 24, 2010 4.713 4.727 4.659 4.677 18,369,844 -0.24(-4.84%)
Mar 23, 2010 4.875 4.925 4.842 4.914 9,083,806 +0.10(+2.09%)
Mar 22, 2010 4.702 4.835 4.695 4.814 12,940,421 -0.06(-1.33%)
Mar 19, 2010 5.008 5.030 4.878 4.878 14,646,034 -0.15(-3.01%)
Mar 18, 2010 5.102 5.111 4.976 5.030 10,945,812 -0.12(-2.31%)
Mar 17, 2010 5.148 5.188 5.120 5.148 8,517,477 +0.02(+0.35%)
Mar 16, 2010 5.055 5.141 5.008 5.130 8,698,019 +0.08(+1.50%)
Mar 15, 2010 5.029 5.062 5.019 5.055 8,982,992 -0.07(-1.34%)
Mar 12, 2010 5.188 5.188 5.105 5.123 8,233,361 +0.02(+0.42%)
Mar 11, 2010 5.112 5.112 5.044 5.102 6,574,912 -0.01(-0.21%)
Mar 10, 2010 5.080 5.163 5.069 5.112 13,425,888 +0.06(+1.21%)
Mar 09, 2010 5.019 5.098 5.012 5.051 12,288,861 -0.09(-1.75%)
Mar 08, 2010 5.166 5.188 5.116 5.141 14,838,174 +0.01(+0.28%)
Mar 05, 2010 5.012 5.138 4.997 5.127 15,683,005 +0.18(+3.64%)
Mar 04, 2010 4.972 4.990 4.896 4.947 13,057,399 +0.05(+1.10%)
Mar 03, 2010 4.795 4.958 4.788 4.893 28,102,720 +0.17(+3.58%)
Mar 02, 2010 4.738 4.763 4.680 4.723 11,729,032 +0.03(+0.69%)
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.