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 30, 2013 4.250 4.256 4.191 4.215 12,708,965 -0.07(-1.52%)
Aug 29, 2013 4.256 4.298 4.245 4.280 6,056,992 -0.01(-0.14%)
Aug 28, 2013 4.245 4.322 4.227 4.286 8,911,712 -0.01(-0.14%)
Aug 27, 2013 4.328 4.369 4.280 4.292 15,019,168 -0.17(-3.72%)
Aug 26, 2013 4.482 4.488 4.452 4.458 6,774,950 -0.06(-1.31%)
Aug 23, 2013 4.517 4.529 4.488 4.517 5,699,653 +0.05(+1.20%)
Aug 22, 2013 4.452 4.476 4.440 4.464 5,539,314 +0.09(+2.17%)
Aug 21, 2013 4.381 4.422 4.354 4.369 5,770,661 -0.05(-1.21%)
Aug 20, 2013 4.405 4.446 4.351 4.422 10,898,324 -0.05(-1.19%)
Aug 19, 2013 4.535 4.535 4.452 4.476 9,437,832 -0.14(-2.96%)
Aug 16, 2013 4.588 4.630 4.577 4.612 16,196,506 +0.10(+2.23%)
Aug 15, 2013 4.482 4.511 4.416 4.511 13,985,052 -0.05(-1.04%)
Aug 14, 2013 4.505 4.571 4.493 4.559 11,857,772 +0.06(+1.32%)
Aug 13, 2013 4.482 4.517 4.452 4.499 6,734,401 +0.02(+0.40%)
Aug 12, 2013 4.458 4.494 4.452 4.482 6,241,395 -0.02(-0.40%)
Aug 09, 2013 4.499 4.541 4.494 4.499 8,714,156 -0.01(-0.26%)
Aug 08, 2013 4.452 4.529 4.440 4.511 13,274,954 +0.09(+2.15%)
Aug 07, 2013 4.363 4.446 4.351 4.416 8,277,658 +0.05(+1.22%)
Aug 06, 2013 4.369 4.375 4.304 4.363 6,213,916 +0.00(+0.00%)
Aug 05, 2013 4.345 4.363 4.328 4.363 5,419,280 -0.01(-0.14%)
Aug 02, 2013 4.333 4.381 4.328 4.369 6,909,787 +0.00(+0.00%)
Aug 01, 2013 4.339 4.381 4.328 4.369 9,613,190 +0.03(+0.68%)
Jul 31, 2013 4.280 4.381 4.274 4.339 10,260,164 +0.04(+0.83%)
Jul 30, 2013 4.298 4.333 4.280 4.304 8,013,381 -0.02(-0.55%)
Jul 29, 2013 4.304 4.328 4.271 4.328 15,584,401 +0.01(+0.14%)
Jul 26, 2013 4.304 4.322 4.268 4.322 14,703,832 +0.04(+0.97%)
Jul 25, 2013 4.197 4.298 4.191 4.280 19,424,886 +0.14(+3.29%)
Jul 24, 2013 4.114 4.144 4.096 4.144 12,174,626 +0.09(+2.19%)
Jul 23, 2013 4.043 4.073 4.022 4.055 13,691,249 +0.09(+2.40%)
Jul 22, 2013 3.924 3.972 3.913 3.960 9,418,008 +0.05(+1.21%)
Jul 19, 2013 3.895 3.919 3.883 3.913 3,974,839 -0.01(-0.15%)
Jul 18, 2013 3.883 3.948 3.883 3.919 7,423,646 +0.07(+1.69%)
Jul 17, 2013 3.841 3.871 3.824 3.853 5,552,686 +0.04(+1.09%)
Jul 16, 2013 3.800 3.836 3.782 3.812 13,300,422 -0.02(-0.62%)
Jul 15, 2013 3.824 3.853 3.806 3.836 10,444,224 +0.01(+0.31%)
Jul 12, 2013 3.806 3.830 3.770 3.824 8,326,079 -0.06(-1.53%)
Jul 11, 2013 3.877 3.889 3.847 3.883 6,240,686 +0.07(+1.87%)
Jul 10, 2013 3.794 3.830 3.776 3.812 9,667,876 +0.10(+2.66%)
Jul 09, 2013 3.741 3.747 3.669 3.713 10,517,263 -0.02(-0.45%)
Jul 08, 2013 3.696 3.758 3.685 3.730 16,071,857 +0.10(+2.76%)
Jul 05, 2013 3.674 3.674 3.602 3.630 7,557,874 +0.03(+0.93%)
Jul 03, 2013 3.557 3.607 3.535 3.596 6,909,269 -0.05(-1.37%)
Jul 02, 2013 3.685 3.702 3.624 3.646 5,881,479 -0.02(-0.61%)
Jul 01, 2013 3.674 3.724 3.657 3.669 8,086,465 +0.07(+1.85%)
Jun 28, 2013 3.580 3.607 3.557 3.602 19,167,892 -0.03(-0.92%)
Jun 27, 2013 3.641 3.657 3.591 3.635 18,541,766 -0.06(-1.66%)
Jun 26, 2013 3.702 3.708 3.680 3.696 14,801,797 +0.09(+2.63%)
Jun 25, 2013 3.596 3.630 3.552 3.602 23,058,124 +0.01(+0.15%)
Jun 24, 2013 3.535 3.619 3.510 3.596 17,679,724 -0.06(-1.67%)
Jun 21, 2013 3.691 3.696 3.619 3.657 33,029,566 -0.04(-1.20%)
Jun 20, 2013 3.780 3.808 3.691 3.702 50,471,244 -0.17(-4.45%)
Jun 19, 2013 3.941 3.958 3.863 3.875 18,387,678 -0.08(-2.11%)
Jun 18, 2013 3.969 3.986 3.958 3.958 5,275,332 +0.02(+0.42%)
Jun 17, 2013 3.969 3.985 3.919 3.941 5,044,112 +0.01(+0.28%)
Jun 14, 2013 3.941 3.975 3.908 3.930 7,504,787 -0.02(-0.42%)
Jun 13, 2013 3.908 3.964 3.897 3.947 9,138,175 +0.04(+1.00%)
Jun 12, 2013 3.986 3.991 3.902 3.908 10,078,328 +0.01(+0.14%)
Jun 11, 2013 3.880 3.936 3.869 3.902 24,062,878 -0.11(-2.77%)
Jun 10, 2013 4.008 4.030 3.964 4.014 6,303,174 -0.01(-0.14%)
Jun 07, 2013 4.030 4.061 3.997 4.019 6,531,384 -0.03(-0.69%)
Jun 06, 2013 4.014 4.047 3.975 4.047 9,608,881 +0.02(+0.55%)
Jun 05, 2013 4.081 4.086 4.014 4.025 8,285,528 -0.08(-1.90%)
Jun 04, 2013 4.103 4.125 4.053 4.103 11,326,250 +0.04(+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.