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

Banco Santander ADR (NY: SAN )

5.035 +0.045 (+0.90%)
Streaming Delayed Price Updated: 9:47 AM 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 (%)
May 29, 2015 5.305 5.313 5.230 5.260 4,622,418 -0.07(-1.25%)
May 28, 2015 5.297 5.342 5.245 5.327 6,861,426 +0.00(+0.00%)
May 27, 2015 5.253 5.378 5.242 5.327 8,273,901 +0.10(+1.84%)
May 26, 2015 5.305 5.319 5.216 5.230 15,665,084 -0.24(-4.34%)
May 22, 2015 5.512 5.468 5.468 5.468 12,729,767 -0.09(-1.60%)
May 21, 2015 5.519 5.556 5.505 5.556 4,378,649 +0.03(+0.54%)
May 20, 2015 5.519 5.549 5.497 5.527 4,387,761 +0.00(+0.00%)
May 19, 2015 5.490 5.527 5.482 5.527 6,300,782 -0.01(-0.13%)
May 18, 2015 5.505 5.534 5.497 5.534 6,827,192 -0.08(-1.45%)
May 15, 2015 5.594 5.631 5.564 5.616 4,579,541 -0.01(-0.13%)
May 14, 2015 5.653 5.675 5.623 5.623 8,217,146 +0.05(+0.93%)
May 13, 2015 5.608 5.638 5.558 5.571 17,742,204 +0.00(+0.00%)
May 12, 2015 5.564 5.579 5.534 5.571 9,225,052 +0.00(+0.00%)
May 11, 2015 5.579 5.608 5.556 5.571 4,425,510 -0.07(-1.18%)
May 08, 2015 5.542 5.645 5.534 5.638 8,904,838 +0.19(+3.40%)
May 07, 2015 5.468 5.519 5.431 5.453 5,630,270 -0.04(-0.67%)
May 06, 2015 5.475 5.556 5.468 5.490 7,829,570 +0.10(+1.79%)
May 05, 2015 5.482 5.490 5.379 5.393 8,145,126 -0.16(-2.80%)
May 04, 2015 5.594 5.611 5.549 5.549 3,570,013 -0.04(-0.66%)
May 01, 2015 5.549 5.616 5.549 5.586 8,452,630 +0.01(+0.27%)
Apr 30, 2015 5.586 5.623 5.556 5.571 7,120,413 +0.02(+0.40%)
Apr 29, 2015 5.564 5.613 5.519 5.549 10,327,438 +0.01(+0.13%)
Apr 28, 2015 5.527 5.571 5.519 5.542 8,475,105 +0.14(+2.61%)
Apr 27, 2015 5.416 5.460 5.393 5.401 7,202,265 +0.02(+0.41%)
Apr 24, 2015 5.334 5.379 5.282 5.379 9,533,852 +0.10(+1.97%)
Apr 23, 2015 5.186 5.297 5.182 5.275 6,018,457 +0.07(+1.42%)
Apr 22, 2015 5.179 5.230 5.142 5.201 7,545,231 -0.01(-0.28%)
Apr 21, 2015 5.230 5.238 5.193 5.216 12,111,279 -0.01(-0.14%)
Apr 20, 2015 5.186 5.238 5.179 5.223 7,067,470 -0.01(-0.28%)
Apr 17, 2015 5.230 5.245 5.179 5.238 11,618,690 -0.13(-2.35%)
Apr 16, 2015 5.401 5.408 5.334 5.364 5,678,680 -0.05(-0.96%)
Apr 15, 2015 5.408 5.438 5.371 5.416 8,189,064 +0.01(+0.14%)
Apr 14, 2015 5.364 5.408 5.364 5.408 7,173,949 -0.01(-0.14%)
Apr 13, 2015 5.431 5.468 5.416 5.416 5,838,206 -0.01(-0.14%)
Apr 10, 2015 5.393 5.423 5.349 5.423 6,829,551 -0.05(-0.95%)
Apr 09, 2015 5.475 5.482 5.423 5.475 5,679,722 -0.03(-0.63%)
Apr 08, 2015 5.568 5.568 5.466 5.510 7,608,967 -0.03(-0.52%)
Apr 07, 2015 5.590 5.611 5.539 5.539 15,965,592 -0.07(-1.17%)
Apr 06, 2015 5.553 5.655 5.546 5.604 11,793,880 +0.06(+1.05%)
Apr 02, 2015 5.524 5.546 5.546 5.546 5,751,232 +0.09(+1.60%)
Apr 01, 2015 5.470 5.473 5.401 5.459 6,799,978 +0.05(+0.94%)
Mar 31, 2015 5.379 5.437 5.364 5.408 7,461,853 -0.04(-0.67%)
Mar 30, 2015 5.466 5.488 5.433 5.444 6,369,247 +0.02(+0.40%)
Mar 27, 2015 5.372 5.430 5.339 5.423 11,853,681 +0.01(+0.13%)
Mar 26, 2015 5.415 5.444 5.346 5.415 12,104,419 +0.00(+0.00%)
Mar 25, 2015 5.430 5.459 5.401 5.415 6,990,509 -0.04(-0.67%)
Mar 24, 2015 5.459 5.488 5.430 5.452 12,895,343 +0.07(+1.21%)
Mar 23, 2015 5.386 5.394 5.343 5.386 9,217,041 +0.10(+1.92%)
Mar 20, 2015 5.205 5.314 5.176 5.285 18,473,962 +0.30(+5.97%)
Mar 19, 2015 4.987 5.005 4.951 4.987 4,998,153 -0.05(-1.01%)
Mar 18, 2015 4.951 5.067 4.922 5.038 11,913,239 +0.06(+1.17%)
Mar 17, 2015 4.922 4.980 4.907 4.980 6,230,616 +0.00(+0.00%)
Mar 16, 2015 4.973 4.987 4.951 4.980 7,370,717 +0.07(+1.33%)
Mar 13, 2015 4.929 4.929 4.871 4.914 20,750,340 -0.07(-1.46%)
Mar 12, 2015 4.965 5.009 4.951 4.987 8,631,591 +0.07(+1.48%)
Mar 11, 2015 4.885 4.943 4.864 4.914 9,348,485 +0.01(+0.15%)
Mar 10, 2015 4.951 4.958 4.900 4.907 12,179,206 -0.22(-4.25%)
Mar 09, 2015 5.089 5.125 5.074 5.125 6,370,781 +0.06(+1.15%)
Mar 06, 2015 5.118 5.139 5.067 5.067 11,105,418 -0.15(-2.92%)
Mar 05, 2015 5.234 5.241 5.205 5.219 3,693,934 -0.01(-0.14%)
Mar 04, 2015 5.219 5.234 5.169 5.227 5,362,169 -0.02(-0.41%)
Mar 03, 2015 5.256 5.256 5.219 5.248 7,718,150 -0.05(-0.96%)
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.