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

Banco Santander ADR (NY: SAN )

4.815 -0.225 (-4.46%)
Streaming Delayed Price Updated: 3:28 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 3.043 3.065 3.019 3.052 6,021,503 -0.04(-1.15%)
Mar 30, 2021 3.061 3.097 3.052 3.088 4,223,678 +0.05(+1.76%)
Mar 29, 2021 3.025 3.061 2.999 3.034 5,542,612 -0.04(-1.45%)
Mar 26, 2021 3.070 3.106 3.025 3.079 7,778,298 +0.06(+2.06%)
Mar 25, 2021 2.972 3.025 2.945 3.017 5,798,432 +0.02(+0.59%)
Mar 24, 2021 2.999 3.043 2.990 2.999 5,315,146 +0.01(+0.30%)
Mar 23, 2021 3.025 3.048 2.972 2.990 6,315,830 -0.06(-2.04%)
Mar 22, 2021 3.061 3.061 3.008 3.052 5,728,861 -0.04(-1.15%)
Mar 19, 2021 3.106 3.114 3.061 3.088 7,569,495 -0.04(-1.42%)
Mar 18, 2021 3.159 3.221 3.123 3.132 7,931,018 +0.02(+0.57%)
Mar 17, 2021 3.114 3.141 3.070 3.114 4,253,956 +0.01(+0.29%)
Mar 16, 2021 3.114 3.123 3.061 3.106 4,698,217 -0.04(-1.41%)
Mar 15, 2021 3.159 3.172 3.097 3.150 4,819,885 -0.05(-1.67%)
Mar 12, 2021 3.141 3.203 3.132 3.203 5,825,126 +0.08(+2.56%)
Mar 11, 2021 3.088 3.141 3.070 3.123 4,027,526 -0.05(-1.68%)
Mar 10, 2021 3.150 3.186 3.123 3.177 4,718,503 +0.02(+0.56%)
Mar 09, 2021 3.132 3.195 3.106 3.159 9,099,761 -0.08(-2.47%)
Mar 08, 2021 3.230 3.257 3.203 3.239 8,985,148 -0.04(-1.09%)
Mar 05, 2021 3.230 3.283 3.161 3.275 11,778,591 +0.13(+4.25%)
Mar 04, 2021 3.159 3.195 3.106 3.141 10,208,682 -0.03(-0.84%)
Mar 03, 2021 3.141 3.195 3.141 3.168 10,290,406 +0.03(+0.85%)
Mar 02, 2021 3.141 3.159 3.114 3.141 7,335,976 +0.00(+0.00%)
Mar 01, 2021 3.123 3.168 3.114 3.141 7,228,445 +0.02(+0.57%)
Feb 26, 2021 3.150 3.168 3.106 3.123 11,931,766 -0.04(-1.40%)
Feb 25, 2021 3.275 3.292 3.168 3.168 10,958,793 -0.04(-1.11%)
Feb 24, 2021 3.177 3.212 3.168 3.203 4,978,024 +0.00(+0.00%)
Feb 23, 2021 3.203 3.221 3.150 3.203 8,393,576 +0.06(+1.98%)
Feb 22, 2021 3.114 3.168 3.106 3.141 11,241,159 -0.10(-3.02%)
Feb 19, 2021 3.177 3.248 3.177 3.239 18,891,934 +0.12(+3.70%)
Feb 18, 2021 3.114 3.132 3.061 3.123 9,633,593 -0.01(-0.28%)
Feb 17, 2021 3.123 3.141 3.088 3.132 15,486,526 -0.04(-1.12%)
Feb 16, 2021 3.106 3.168 3.088 3.168 13,276,992 +0.13(+4.40%)
Feb 12, 2021 2.990 3.034 2.990 3.034 4,035,243 -0.02(-0.58%)
Feb 11, 2021 3.008 3.061 2.981 3.052 10,936,414 -0.01(-0.29%)
Feb 10, 2021 3.106 3.114 3.052 3.061 6,015,043 -0.01(-0.29%)
Feb 09, 2021 3.052 3.070 3.025 3.070 5,339,205 +0.01(+0.29%)
Feb 08, 2021 3.043 3.070 3.025 3.061 7,419,937 +0.08(+2.69%)
Feb 05, 2021 2.981 2.990 2.945 2.981 7,196,167 +0.12(+4.04%)
Feb 04, 2021 2.847 2.892 2.839 2.865 5,451,190 +0.08(+2.88%)
Feb 03, 2021 2.741 2.785 2.732 2.785 6,103,423 +0.04(+1.29%)
Feb 02, 2021 2.732 2.750 2.705 2.750 8,693,717 +0.12(+4.75%)
Feb 01, 2021 2.643 2.643 2.598 2.625 4,737,046 +0.02(+0.68%)
Jan 29, 2021 2.643 2.661 2.598 2.607 7,498,358 -0.07(-2.66%)
Jan 28, 2021 2.661 2.723 2.652 2.678 5,215,814 +0.07(+2.73%)
Jan 27, 2021 2.678 2.687 2.598 2.607 7,129,998 -0.14(-5.18%)
Jan 26, 2021 2.758 2.785 2.741 2.750 6,632,461 +0.03(+0.98%)
Jan 25, 2021 2.705 2.732 2.678 2.723 6,539,499 -0.07(-2.55%)
Jan 22, 2021 2.803 2.821 2.767 2.794 6,445,578 -0.08(-2.79%)
Jan 21, 2021 2.910 2.928 2.847 2.874 6,626,954 -0.04(-1.22%)
Jan 20, 2021 2.892 2.910 2.874 2.910 4,837,653 -0.02(-0.61%)
Jan 19, 2021 2.928 2.928 2.901 2.928 6,603,651 +0.00(+0.00%)
Jan 15, 2021 2.990 3.001 2.901 2.928 6,145,410 -0.12(-3.80%)
Jan 14, 2021 3.025 3.052 3.008 3.043 7,179,287 +0.00(+0.00%)
Jan 13, 2021 3.070 3.079 3.034 3.043 6,925,927 -0.04(-1.16%)
Jan 12, 2021 3.025 3.088 3.017 3.079 12,371,664 +0.04(+1.17%)
Jan 11, 2021 2.981 3.061 2.972 3.043 15,594,765 +0.04(+1.48%)
Jan 08, 2021 2.981 3.017 2.945 2.999 16,323,930 +0.01(+0.30%)
Jan 07, 2021 2.972 3.025 2.972 2.990 7,422,450 +0.00(+0.00%)
Jan 06, 2021 2.945 3.025 2.936 2.990 17,526,866 +0.20(+7.01%)
Jan 05, 2021 2.758 2.812 2.758 2.794 8,740,292 +0.06(+2.28%)
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.