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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2014 5.898 5.794 5.794 5.794 13,646,426 -0.13(-2.12%)
Dec 30, 2014 5.933 5.966 5.912 5.919 14,716,140 -0.06(-1.05%)
Dec 29, 2014 5.898 6.030 5.898 5.981 9,354,587 -0.06(-1.04%)
Dec 26, 2014 6.051 6.079 6.044 6.044 4,365,208 -0.02(-0.34%)
Dec 24, 2014 6.051 6.065 6.065 6.065 3,231,197 +0.03(+0.58%)
Dec 23, 2014 6.009 6.044 6.002 6.030 6,859,256 +0.00(+0.00%)
Dec 22, 2014 5.988 6.030 5.960 6.030 8,745,968 +0.02(+0.35%)
Dec 19, 2014 5.953 6.030 5.940 6.009 19,771,162 -0.03(-0.46%)
Dec 18, 2014 5.995 6.044 5.947 6.037 11,285,424 +0.14(+2.36%)
Dec 17, 2014 5.807 5.933 5.800 5.898 19,504,128 +0.11(+1.92%)
Dec 16, 2014 5.675 5.901 5.647 5.787 20,658,752 +0.06(+1.09%)
Dec 15, 2014 5.877 5.898 5.689 5.724 17,428,964 -0.08(-1.32%)
Dec 12, 2014 5.940 5.981 5.794 5.800 14,226,972 -0.16(-2.68%)
Dec 11, 2014 5.995 6.051 5.940 5.960 9,874,135 +0.00(+0.00%)
Dec 10, 2014 6.044 6.044 5.947 5.960 12,272,393 -0.10(-1.72%)
Dec 09, 2014 6.044 6.093 6.023 6.065 12,603,672 -0.13(-2.02%)
Dec 08, 2014 6.214 6.239 6.162 6.190 21,581,572 -0.06(-1.00%)
Dec 05, 2014 6.253 6.280 6.246 6.253 10,558,917 +0.08(+1.24%)
Dec 04, 2014 6.190 6.218 6.113 6.176 14,481,513 -0.10(-1.66%)
Dec 03, 2014 6.280 6.294 6.246 6.280 16,193,519 +0.08(+1.23%)
Dec 02, 2014 6.225 6.246 6.190 6.204 39,206,620 +0.01(+0.22%)
Dec 01, 2014 6.183 6.197 6.162 6.190 13,051,102 +0.00(+0.00%)
Nov 28, 2014 6.204 6.232 6.190 6.190 9,339,784 +0.01(+0.23%)
Nov 26, 2014 6.176 6.176 6.176 6.176 10,486,976 +0.01(+0.23%)
Nov 25, 2014 6.190 6.204 6.148 6.162 19,927,086 +0.08(+1.26%)
Nov 24, 2014 6.127 6.134 6.065 6.086 19,572,926 +0.17(+2.94%)
Nov 21, 2014 5.953 5.967 5.891 5.912 24,671,320 +0.15(+2.66%)
Nov 20, 2014 5.766 5.800 5.752 5.759 10,217,786 -0.12(-2.01%)
Nov 19, 2014 5.933 5.933 5.856 5.877 19,525,410 -0.01(-0.12%)
Nov 18, 2014 5.905 5.933 5.877 5.884 27,377,544 +0.07(+1.20%)
Nov 17, 2014 5.780 5.856 5.769 5.814 19,529,040 +0.04(+0.72%)
Nov 14, 2014 5.710 5.773 5.710 5.773 8,842,062 +0.06(+1.10%)
Nov 13, 2014 5.675 5.759 5.668 5.710 14,067,258 -0.01(-0.24%)
Nov 12, 2014 5.724 5.759 5.703 5.724 13,674,480 -0.12(-2.02%)
Nov 11, 2014 5.807 5.863 5.773 5.842 9,822,892 +0.07(+1.20%)
Nov 10, 2014 5.766 5.807 5.724 5.773 7,570,502 +0.02(+0.36%)
Nov 07, 2014 5.675 5.752 5.634 5.752 15,444,453 -0.07(-1.19%)
Nov 06, 2014 5.887 5.922 5.745 5.821 17,916,152 -0.07(-1.18%)
Nov 05, 2014 5.912 5.919 5.856 5.891 37,586,784 -0.01(-0.24%)
Nov 04, 2014 6.006 6.015 5.842 5.905 18,269,218 -0.13(-2.19%)
Nov 03, 2014 6.051 6.071 5.988 6.037 8,953,016 -0.06(-1.03%)
Oct 31, 2014 5.974 6.106 6.058 6.100 14,101,827 +0.13(+2.10%)
Oct 30, 2014 5.884 6.023 5.877 5.974 23,286,116 -0.03(-0.58%)
Oct 29, 2014 6.106 6.127 5.967 6.009 21,919,602 -0.15(-2.48%)
Oct 28, 2014 6.162 6.176 6.113 6.162 25,869,376 +0.11(+1.84%)
Oct 27, 2014 5.974 6.211 6.211 6.051 56,164,732 -0.16(-2.58%)
Oct 24, 2014 6.183 6.211 6.114 6.211 7,491,471 +0.11(+1.82%)
Oct 23, 2014 6.100 6.176 6.079 6.100 20,152,310 +0.05(+0.80%)
Oct 22, 2014 6.086 6.120 6.032 6.051 14,802,410 -0.08(-1.25%)
Oct 21, 2014 6.051 6.148 6.086 6.127 20,402,370 +0.08(+1.26%)
Oct 20, 2014 5.988 6.044 5.974 6.051 16,996,200 +0.04(+0.69%)
Oct 17, 2014 6.009 6.044 5.960 6.009 12,361,583 +0.20(+3.47%)
Oct 16, 2014 5.682 5.880 5.668 5.807 20,988,286 -0.14(-2.34%)
Oct 15, 2014 6.037 6.051 5.835 5.947 23,242,840 -0.20(-3.20%)
Oct 14, 2014 6.116 6.204 6.095 6.143 12,129,447 +0.06(+1.01%)
Oct 13, 2014 6.170 6.191 6.082 6.082 9,486,447 +0.03(+0.45%)
Oct 10, 2014 6.164 6.211 6.048 6.055 10,524,443 -0.05(-0.78%)
Oct 09, 2014 6.245 6.266 6.080 6.102 13,811,434 -0.23(-3.66%)
Oct 08, 2014 6.259 6.334 6.191 6.334 11,594,311 +0.14(+2.31%)
Oct 07, 2014 6.259 6.279 6.184 6.191 11,731,111 -0.16(-2.57%)
Oct 06, 2014 6.402 6.415 6.320 6.354 10,897,151 +0.07(+1.19%)
Oct 03, 2014 6.266 6.307 6.245 6.279 14,482,400 +0.02(+0.33%)
Oct 02, 2014 6.354 6.354 6.181 6.259 21,173,144 -0.16(-2.55%)
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.