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

Banco Santander ADR (NY: SAN )

5.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2014 6.850 6.904 6.788 6.788 11,738,455 -0.22(-3.11%)
Jul 30, 2014 7.013 7.034 6.945 7.006 11,777,247 +0.10(+1.48%)
Jul 29, 2014 6.959 6.972 6.911 6.904 14,190,171 -0.01(-0.20%)
Jul 28, 2014 6.925 6.938 6.877 6.918 9,949,873 -0.04(-0.59%)
Jul 25, 2014 6.986 7.013 6.931 6.959 7,912,056 +0.03(+0.39%)
Jul 24, 2014 6.931 6.959 6.911 6.931 11,591,327 +0.12(+1.80%)
Jul 23, 2014 6.829 6.843 6.802 6.809 9,853,348 -0.03(-0.40%)
Jul 22, 2014 6.788 6.843 6.768 6.836 5,780,941 +0.11(+1.62%)
Jul 21, 2014 6.707 6.741 6.682 6.727 4,613,859 -0.04(-0.60%)
Jul 18, 2014 6.741 6.785 6.697 6.768 6,866,753 +0.10(+1.43%)
Jul 17, 2014 6.761 6.802 6.673 6.673 11,139,108 -0.17(-2.49%)
Jul 16, 2014 6.846 6.857 6.809 6.843 6,625,381 +0.08(+1.21%)
Jul 15, 2014 6.782 6.795 6.707 6.761 8,845,094 -0.08(-1.19%)
Jul 14, 2014 6.836 6.863 6.816 6.843 7,200,437 +0.07(+1.11%)
Jul 11, 2014 6.741 6.768 6.693 6.768 7,417,789 +0.00(+0.00%)
Jul 10, 2014 6.659 6.792 6.605 6.768 23,003,522 -0.17(-2.51%)
Jul 09, 2014 6.862 6.943 6.849 6.943 11,075,404 +0.16(+2.36%)
Jul 08, 2014 6.842 6.849 6.762 6.782 11,801,013 -0.16(-2.31%)
Jul 07, 2014 6.916 6.949 6.896 6.943 7,433,264 -0.16(-2.26%)
Jul 03, 2014 7.049 7.103 7.103 7.103 5,683,623 +0.11(+1.53%)
Jul 02, 2014 6.989 7.036 6.976 6.996 7,424,406 -0.05(-0.76%)
Jul 01, 2014 7.003 7.075 6.989 7.049 9,963,840 +0.09(+1.34%)
Jun 30, 2014 6.909 6.969 6.901 6.956 6,461,513 +0.04(+0.58%)
Jun 27, 2014 6.922 6.943 6.889 6.916 12,958,920 -0.07(-1.05%)
Jun 26, 2014 7.016 7.023 6.889 6.989 8,581,429 +0.00(+0.00%)
Jun 25, 2014 6.969 7.016 6.963 6.989 8,072,060 -0.04(-0.57%)
Jun 24, 2014 7.089 7.116 7.029 7.029 7,260,381 -0.04(-0.57%)
Jun 23, 2014 7.063 7.089 7.039 7.069 4,983,459 +0.00(+0.00%)
Jun 20, 2014 7.076 7.096 7.043 7.069 9,812,188 -0.05(-0.75%)
Jun 19, 2014 7.169 7.176 7.109 7.123 6,587,367 +0.05(+0.76%)
Jun 18, 2014 6.969 7.076 6.949 7.069 8,600,547 +0.09(+1.24%)
Jun 17, 2014 6.949 6.989 6.929 6.983 5,730,896 -0.02(-0.29%)
Jun 16, 2014 7.003 7.043 6.983 7.003 16,282,093 -0.06(-0.85%)
Jun 13, 2014 7.076 7.096 7.036 7.063 13,822,126 +0.02(+0.28%)
Jun 12, 2014 7.056 7.063 7.017 7.043 8,500,484 +0.01(+0.09%)
Jun 11, 2014 7.069 7.075 6.998 7.036 7,009,782 -0.10(-1.40%)
Jun 10, 2014 7.076 7.143 7.043 7.136 11,436,809 +0.01(+0.19%)
Jun 06, 2014 7.103 7.133 7.083 7.123 24,683,062 +0.16(+2.30%)
Jun 05, 2014 6.922 6.963 6.829 6.963 29,537,254 +0.18(+2.66%)
Jun 04, 2014 6.809 6.829 6.776 6.782 13,929,562 -0.05(-0.68%)
Jun 03, 2014 6.802 6.829 6.782 6.829 6,006,351 +0.03(+0.39%)
Jun 02, 2014 6.836 6.839 6.796 6.802 6,491,265 -0.02(-0.29%)
May 30, 2014 6.809 6.842 6.796 6.822 9,592,587 +0.06(+0.89%)
May 29, 2014 6.802 6.802 6.756 6.762 7,604,793 -0.05(-0.78%)
May 28, 2014 6.802 6.829 6.782 6.816 8,652,352 +0.02(+0.29%)
May 27, 2014 6.816 6.829 6.756 6.796 11,323,561 +0.09(+1.39%)
May 23, 2014 6.682 6.702 6.702 6.702 8,189,654 +0.03(+0.40%)
May 22, 2014 6.655 6.689 6.642 6.676 3,767,266 -0.07(-0.99%)
May 21, 2014 6.736 6.760 6.722 6.742 8,194,707 +0.07(+1.00%)
May 20, 2014 6.719 6.729 6.662 6.676 9,292,733 +0.05(+0.70%)
May 19, 2014 6.649 6.662 6.629 6.629 4,967,213 -0.07(-1.00%)
May 16, 2014 6.682 6.716 6.655 6.696 7,485,516 +0.12(+1.83%)
May 15, 2014 6.649 6.662 6.549 6.575 15,187,220 -0.17(-2.48%)
May 14, 2014 6.736 6.769 6.729 6.742 7,601,407 +0.02(+0.30%)
May 13, 2014 6.702 6.729 6.682 6.722 5,399,663 +0.03(+0.40%)
May 12, 2014 6.655 6.709 6.655 6.696 6,941,884 +0.03(+0.50%)
May 09, 2014 6.682 6.689 6.615 6.662 8,502,416 -0.09(-1.29%)
May 08, 2014 6.712 6.789 6.702 6.749 14,374,692 +0.11(+1.61%)
May 07, 2014 6.642 6.669 6.609 6.642 12,473,961 +0.04(+0.61%)
May 06, 2014 6.609 6.629 6.579 6.602 4,427,767 -0.03(-0.40%)
May 05, 2014 6.555 6.642 6.542 6.629 7,225,338 +0.00(+0.00%)
May 02, 2014 6.645 6.676 6.622 6.629 6,991,276 -0.04(-0.60%)
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.