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, 2009 5.592 5.632 5.567 5.603 6,878,418 -0.03(-0.58%)
Aug 28, 2009 5.712 5.730 5.610 5.636 11,106,329 -0.04(-0.64%)
Aug 27, 2009 5.570 5.701 5.516 5.672 5,044,064 +0.10(+1.76%)
Aug 26, 2009 5.545 5.585 5.523 5.574 4,736,940 +0.01(+0.26%)
Aug 25, 2009 5.552 5.632 5.531 5.559 6,288,357 +0.14(+2.55%)
Aug 24, 2009 5.490 5.570 5.407 5.421 8,069,364 -0.04(-0.80%)
Aug 21, 2009 5.407 5.483 5.378 5.465 7,094,109 +0.16(+2.94%)
Aug 20, 2009 5.229 5.327 5.211 5.309 4,564,363 +0.11(+2.02%)
Aug 19, 2009 5.040 5.254 5.040 5.204 6,136,561 +0.04(+0.77%)
Aug 18, 2009 5.069 5.193 5.062 5.164 7,235,258 +0.12(+2.47%)
Aug 17, 2009 5.069 5.073 5.018 5.039 9,573,209 -0.27(-5.08%)
Aug 14, 2009 5.360 5.360 5.233 5.309 6,988,991 -0.05(-1.02%)
Aug 13, 2009 5.342 5.399 5.316 5.363 8,135,253 +0.06(+1.10%)
Aug 12, 2009 5.211 5.338 5.211 5.305 7,888,947 +0.11(+2.17%)
Aug 11, 2009 5.211 5.247 5.164 5.193 5,486,532 -0.04(-0.76%)
Aug 10, 2009 5.244 5.251 5.207 5.233 6,226,973 -0.03(-0.55%)
Aug 07, 2009 5.309 5.316 5.254 5.262 9,667,605 +0.04(+0.76%)
Aug 06, 2009 5.265 5.294 5.175 5.222 8,424,970 +0.00(+0.07%)
Aug 05, 2009 5.225 5.247 5.113 5.218 9,948,191 -0.04(-0.76%)
Aug 04, 2009 5.222 5.291 5.204 5.258 14,701,998 -0.05(-0.88%)
Aug 03, 2009 5.207 5.334 5.203 5.305 8,816,338 +0.05(+1.02%)
Jul 31, 2009 5.095 5.265 5.095 5.251 10,231,899 +0.18(+3.45%)
Jul 30, 2009 5.029 5.116 4.978 5.076 21,699,898 +0.04(+0.85%)
Jul 29, 2009 4.978 5.033 4.909 5.033 9,882,159 -0.15(-2.94%)
Jul 28, 2009 5.167 5.218 5.098 5.185 7,272,300 +0.05(+0.92%)
Jul 27, 2009 5.106 5.167 5.047 5.138 15,295,422 +0.13(+2.54%)
Jul 24, 2009 4.971 5.033 4.906 5.011 12,052,319 +0.12(+2.37%)
Jul 23, 2009 4.804 4.942 4.793 4.895 8,456,598 +0.14(+2.90%)
Jul 22, 2009 4.699 4.819 4.684 4.757 7,290,434 +0.04(+0.92%)
Jul 21, 2009 4.833 4.837 4.655 4.713 10,661,931 -0.07(-1.52%)
Jul 20, 2009 4.735 4.822 4.710 4.786 14,507,060 +0.16(+3.45%)
Jul 17, 2009 4.619 4.655 4.575 4.626 5,045,622 -0.03(-0.62%)
Jul 16, 2009 4.612 4.681 4.564 4.655 7,814,354 +0.11(+2.48%)
Jul 15, 2009 4.452 4.575 4.445 4.543 8,962,714 +0.22(+5.13%)
Jul 14, 2009 4.325 4.350 4.270 4.321 5,495,879 +0.00(+0.08%)
Jul 13, 2009 4.227 4.328 4.223 4.318 8,036,819 +0.14(+3.39%)
Jul 10, 2009 4.143 4.212 4.118 4.176 6,851,422 -0.06(-1.37%)
Jul 09, 2009 4.230 4.274 4.165 4.234 11,613,772 +0.12(+2.82%)
Jul 08, 2009 4.176 4.187 4.034 4.118 12,971,095 -0.09(-2.24%)
Jul 07, 2009 4.321 4.339 4.201 4.212 10,621,931 -0.07(-1.69%)
Jul 06, 2009 4.216 4.296 4.198 4.285 10,935,667 +0.02(+0.43%)
Jul 02, 2009 4.368 4.368 4.256 4.267 16,266,031 -0.18(-4.08%)
Jul 01, 2009 4.481 4.514 4.441 4.448 5,141,594 +0.05(+1.24%)
Jun 30, 2009 4.430 4.434 4.328 4.394 10,150,916 -0.03(-0.58%)
Jun 29, 2009 4.332 4.437 4.314 4.419 6,279,233 +0.12(+2.70%)
Jun 26, 2009 4.263 4.332 4.234 4.303 6,312,811 +0.03(+0.77%)
Jun 25, 2009 4.151 4.292 4.151 4.270 11,625,374 +0.11(+2.62%)
Jun 24, 2009 4.180 4.227 4.111 4.161 6,457,703 +0.07(+1.69%)
Jun 23, 2009 4.089 4.129 4.042 4.092 5,755,424 +0.05(+1.35%)
Jun 22, 2009 4.107 4.114 4.023 4.038 6,481,733 -0.21(-4.96%)
Jun 19, 2009 4.190 4.283 4.172 4.249 6,799,724 +0.19(+4.56%)
Jun 18, 2009 4.002 4.103 3.993 4.063 6,848,779 +0.11(+2.66%)
Jun 17, 2009 3.980 4.020 3.893 3.958 12,060,892 +0.03(+0.65%)
Jun 16, 2009 4.016 4.020 3.929 3.933 12,552,211 -0.04(-1.10%)
Jun 15, 2009 4.023 4.023 3.920 3.976 19,944,408 -0.16(-3.95%)
Jun 12, 2009 4.071 4.151 4.042 4.140 7,430,801 +0.01(+0.35%)
Jun 11, 2009 4.067 4.180 4.063 4.125 9,386,428 +0.08(+2.07%)
Jun 10, 2009 4.103 4.103 3.987 4.042 12,206,703 +0.05(+1.27%)
Jun 09, 2009 3.954 4.023 3.933 3.991 5,015,694 +0.09(+2.42%)
Jun 08, 2009 3.838 3.929 3.831 3.896 7,562,609 -0.03(-0.65%)
Jun 05, 2009 3.998 3.998 3.885 3.922 7,114,978 -0.01(-0.18%)
Jun 04, 2009 3.889 3.954 3.842 3.929 6,795,924 +0.04(+0.93%)
Jun 03, 2009 4.013 3.944 3.827 3.893 10,218,895 -0.15(-3.60%)
Jun 02, 2009 4.013 4.063 3.994 4.038 4,927,834 +0.02(+0.54%)
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.