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

Banco Santander ADR (NY: SAN )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2012 3.252 3.347 3.219 3.323 11,420,830 +0.15(+4.76%)
Aug 30, 2012 3.186 3.200 3.134 3.172 8,697,457 -0.06(-1.90%)
Aug 29, 2012 3.243 3.252 3.210 3.233 14,546,079 -0.04(-1.30%)
Aug 27, 2012 3.285 3.309 3.257 3.276 5,294,291 +0.01(+0.43%)
Aug 24, 2012 3.210 3.281 3.191 3.262 5,712,868 +0.03(+1.02%)
Aug 23, 2012 3.224 3.295 3.177 3.229 13,802,424 -0.06(-1.87%)
Aug 22, 2012 3.257 3.290 3.229 3.290 6,683,573 -0.02(-0.57%)
Aug 21, 2012 3.281 3.342 3.281 3.309 8,510,806 +0.05(+1.59%)
Aug 20, 2012 3.243 3.281 3.210 3.257 7,836,821 -0.05(-1.43%)
Aug 17, 2012 3.309 3.309 3.271 3.304 13,698,661 +0.06(+1.89%)
Aug 16, 2012 3.186 3.276 3.177 3.243 15,572,568 +0.12(+3.78%)
Aug 15, 2012 3.120 3.134 3.092 3.125 5,903,580 +0.02(+0.76%)
Aug 14, 2012 3.120 3.130 3.087 3.101 4,137,135 +0.03(+0.92%)
Aug 13, 2012 3.096 3.115 3.054 3.073 6,132,970 +0.01(+0.31%)
Aug 10, 2012 3.054 3.078 3.021 3.063 6,973,908 -0.00(-0.15%)
Aug 09, 2012 3.054 3.087 3.040 3.068 8,404,974 -0.02(-0.61%)
Aug 08, 2012 3.073 3.111 3.063 3.087 13,231,354 +0.00(+0.00%)
Aug 07, 2012 3.087 3.125 3.078 3.087 16,380,106 +0.11(+3.65%)
Aug 06, 2012 2.993 3.032 2.978 2.978 14,642,340 +0.09(+3.27%)
Aug 03, 2012 2.823 2.903 2.813 2.884 14,221,776 +0.19(+7.19%)
Aug 02, 2012 2.662 2.738 2.629 2.691 16,533,640 -0.19(-6.56%)
Aug 01, 2012 2.851 2.908 2.832 2.879 31,217,610 +0.07(+2.35%)
Jul 31, 2012 2.842 2.870 2.813 2.813 10,175,550 -0.06(-1.97%)
Jul 30, 2012 2.856 2.898 2.837 2.870 13,199,118 +0.07(+2.53%)
Jul 27, 2012 2.681 2.827 2.672 2.799 22,842,894 +0.21(+8.21%)
Jul 26, 2012 2.554 2.620 2.535 2.587 21,295,700 +0.21(+8.73%)
Jul 25, 2012 2.332 2.379 2.303 2.379 11,685,416 +0.07(+3.07%)
Jul 24, 2012 2.365 2.374 2.308 2.308 20,095,458 -0.12(-5.05%)
Jul 23, 2012 2.365 2.464 2.346 2.431 15,303,919 +0.02(+0.78%)
Jul 20, 2012 2.483 2.525 2.407 2.412 41,767,612 -0.21(-8.09%)
Jul 19, 2012 2.615 2.634 2.591 2.624 6,271,820 +0.00(+0.00%)
Jul 18, 2012 2.601 2.634 2.596 2.624 13,088,851 -0.03(-1.07%)
Jul 17, 2012 2.662 2.662 2.587 2.653 8,714,920 +0.03(+1.26%)
Jul 16, 2012 2.615 2.639 2.596 2.620 12,862,768 -0.08(-3.14%)
Jul 13, 2012 2.660 2.714 2.657 2.705 9,194,002 +0.01(+0.53%)
Jul 12, 2012 2.681 2.701 2.639 2.691 8,405,417 -0.05(-1.72%)
Jul 11, 2012 2.709 2.761 2.700 2.738 8,801,208 +0.16(+6.17%)
Jul 10, 2012 2.636 2.672 2.561 2.579 14,431,792 -0.06(-2.35%)
Jul 09, 2012 2.627 2.645 2.605 2.641 22,567,552 -0.05(-1.98%)
Jul 06, 2012 2.676 2.711 2.663 2.694 20,755,666 -0.11(-3.80%)
Jul 05, 2012 2.809 2.818 2.756 2.801 15,955,225 -0.16(-5.26%)
Jul 03, 2012 2.929 2.974 2.920 2.956 8,964,315 +0.01(+0.30%)
Jul 02, 2012 2.916 2.947 2.880 2.947 10,144,412 +0.04(+1.22%)
Jun 29, 2012 2.885 2.929 2.858 2.911 22,665,552 +0.18(+6.67%)
Jun 28, 2012 2.667 2.734 2.650 2.730 8,146,583 +0.04(+1.49%)
Jun 27, 2012 2.636 2.703 2.619 2.690 8,642,618 +0.06(+2.19%)
Jun 26, 2012 2.654 2.663 2.592 2.632 9,524,409 -0.02(-0.84%)
Jun 25, 2012 2.690 2.694 2.636 2.654 11,828,650 -0.16(-5.53%)
Jun 22, 2012 2.836 2.849 2.774 2.809 18,068,344 +0.11(+3.94%)
Jun 21, 2012 2.849 2.854 2.703 2.703 12,418,355 -0.08(-2.72%)
Jun 20, 2012 2.747 2.805 2.734 2.778 12,670,674 +0.09(+3.30%)
Jun 19, 2012 2.659 2.730 2.650 2.690 12,060,366 +0.08(+3.24%)
Jun 18, 2012 2.645 2.654 2.587 2.605 16,197,578 -0.14(-5.17%)
Jun 15, 2012 2.721 2.761 2.694 2.747 18,448,866 -0.01(-0.48%)
Jun 14, 2012 2.738 2.792 2.725 2.761 12,564,638 +0.05(+1.97%)
Jun 13, 2012 2.690 2.743 2.676 2.707 16,145,519 +0.02(+0.83%)
Jun 12, 2012 2.667 2.685 2.623 2.685 11,529,338 +0.06(+2.20%)
Jun 11, 2012 2.792 2.801 2.623 2.627 28,753,546 -0.08(-3.11%)
Jun 08, 2012 2.645 2.730 2.623 2.712 21,991,566 +0.08(+2.86%)
Jun 07, 2012 2.694 2.707 2.632 2.636 20,563,526 +0.00(+0.17%)
Jun 06, 2012 2.552 2.641 2.548 2.632 22,311,740 +0.11(+4.22%)
Jun 05, 2012 2.525 2.565 2.503 2.525 13,141,460 +0.03(+1.07%)
Jun 04, 2012 2.499 2.516 2.477 2.499 19,169,884 +0.13(+5.63%)
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.