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

Banco Santander ADR (NY: SAN )

5.060 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2013 4.030 4.057 4.008 4.008 21,462,458 -0.07(-1.77%)
May 30, 2013 4.058 4.125 4.042 4.081 10,826,761 +0.02(+0.55%)
May 29, 2013 4.053 4.075 4.033 4.058 10,646,407 +0.08(+1.96%)
May 28, 2013 4.053 4.064 3.969 3.980 16,955,834 +0.10(+2.58%)
May 24, 2013 3.847 3.886 3.824 3.880 18,824,180 -0.04(-1.13%)
May 23, 2013 3.869 3.936 3.847 3.925 11,283,390 +0.00(+0.00%)
May 22, 2013 3.914 3.986 3.880 3.925 24,725,158 -0.01(-0.14%)
May 21, 2013 3.919 3.947 3.869 3.930 14,568,993 -0.03(-0.70%)
May 20, 2013 3.919 3.958 3.908 3.958 8,953,434 -0.03(-0.70%)
May 17, 2013 3.947 3.997 3.930 3.986 10,776,885 +0.07(+1.85%)
May 16, 2013 3.947 3.953 3.902 3.914 9,116,540 -0.03(-0.71%)
May 15, 2013 3.902 3.947 3.880 3.941 8,373,246 +0.02(+0.43%)
May 13, 2013 3.908 3.936 3.891 3.925 10,871,617 -0.08(-2.08%)
May 10, 2013 4.003 4.019 3.969 4.008 7,303,454 -0.06(-1.50%)
May 09, 2013 4.103 4.125 4.058 4.069 17,521,566 -0.09(-2.14%)
May 08, 2013 4.142 4.159 4.097 4.159 8,817,295 +0.05(+1.22%)
May 07, 2013 4.120 4.131 4.064 4.108 6,851,379 +0.06(+1.37%)
May 06, 2013 4.047 4.064 4.014 4.053 5,144,580 -0.01(-0.14%)
May 03, 2013 4.058 4.081 4.025 4.058 8,935,063 +0.04(+0.97%)
May 02, 2013 3.964 4.025 3.947 4.019 5,580,335 +0.03(+0.84%)
May 01, 2013 3.919 4.058 3.919 3.986 4,561,428 -0.05(-1.24%)
Apr 30, 2013 4.075 4.086 4.003 4.036 6,811,661 -0.04(-0.96%)
Apr 29, 2013 4.030 4.103 4.020 4.075 16,038,073 +0.10(+2.52%)
Apr 26, 2013 3.941 3.975 3.958 3.975 6,624,297 +0.01(+0.14%)
Apr 25, 2013 3.953 4.019 3.953 3.969 9,460,390 -0.11(-2.73%)
Apr 24, 2013 4.047 4.108 4.036 4.081 7,259,036 +0.01(+0.27%)
Apr 23, 2013 4.030 4.081 4.019 4.069 16,734,341 +0.18(+4.58%)
Apr 22, 2013 3.875 3.919 3.858 3.891 5,118,023 +0.05(+1.30%)
Apr 19, 2013 3.830 3.869 3.797 3.841 4,842,866 +0.06(+1.47%)
Apr 18, 2013 3.791 3.813 3.730 3.786 5,407,215 +0.01(+0.15%)
Apr 17, 2013 3.830 3.830 3.735 3.780 8,315,354 -0.08(-2.16%)
Apr 16, 2013 3.880 3.902 3.841 3.863 8,477,876 +0.08(+2.21%)
Apr 15, 2013 3.841 3.869 3.780 3.780 10,799,836 -0.12(-3.00%)
Apr 12, 2013 3.869 3.897 3.813 3.897 10,821,428 -0.04(-1.13%)
Apr 11, 2013 3.936 3.991 3.914 3.941 9,603,083 +0.02(+0.43%)
Apr 10, 2013 3.925 3.980 3.908 3.925 17,150,344 +0.14(+3.83%)
Apr 09, 2013 3.735 3.802 3.708 3.780 11,618,335 +0.23(+6.38%)
Apr 08, 2013 3.606 3.616 3.537 3.553 19,990,026 -0.05(-1.31%)
Apr 05, 2013 3.543 3.608 3.511 3.600 11,892,891 +0.04(+1.18%)
Apr 04, 2013 3.548 3.585 3.506 3.558 21,493,576 +0.01(+0.30%)
Apr 03, 2013 3.616 3.627 3.527 3.548 24,036,024 -0.07(-1.88%)
Apr 02, 2013 3.558 3.658 3.564 3.616 24,069,726 +0.06(+1.62%)
Apr 01, 2013 3.606 3.611 3.543 3.558 19,069,512 -0.01(-0.29%)
Mar 28, 2013 3.558 3.585 3.527 3.569 12,328,458 +0.02(+0.59%)
Mar 27, 2013 3.485 3.564 3.448 3.548 19,116,736 -0.03(-0.88%)
Mar 26, 2013 3.627 3.658 3.569 3.579 32,522,400 -0.10(-2.84%)
Mar 25, 2013 3.831 3.841 3.627 3.684 33,233,700 -0.15(-3.96%)
Mar 22, 2013 3.857 3.875 3.805 3.836 7,341,205 +0.02(+0.55%)
Mar 21, 2013 3.794 3.873 3.763 3.815 10,957,846 -0.06(-1.49%)
Mar 20, 2013 3.899 3.910 3.850 3.873 8,071,791 +0.05(+1.37%)
Mar 19, 2013 3.910 3.925 3.737 3.820 24,492,210 -0.10(-2.67%)
Mar 18, 2013 3.920 3.993 3.904 3.925 13,113,221 -0.15(-3.73%)
Mar 15, 2013 4.072 4.090 4.030 4.077 4,591,234 +0.01(+0.26%)
Mar 14, 2013 4.041 4.077 4.030 4.067 7,320,320 +0.08(+1.97%)
Mar 13, 2013 3.972 3.996 3.931 3.988 9,217,167 -0.02(-0.39%)
Mar 12, 2013 4.035 4.035 3.975 4.004 5,969,990 -0.05(-1.29%)
Mar 11, 2013 4.020 4.056 4.004 4.056 5,482,617 -0.02(-0.51%)
Mar 08, 2013 4.046 4.088 4.020 4.077 6,668,898 +0.07(+1.83%)
Mar 07, 2013 3.978 4.009 3.962 4.004 4,393,832 +0.04(+1.06%)
Mar 06, 2013 4.014 4.020 3.936 3.962 7,663,044 -0.04(-0.92%)
Mar 05, 2013 3.978 4.014 3.972 3.999 7,879,257 +0.06(+1.60%)
Mar 04, 2013 3.920 3.967 3.910 3.936 8,879,318 +0.01(+0.27%)
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.