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

Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2020 2.590 2.599 2.510 2.510 10,147,282 -0.08(-3.09%)
Nov 27, 2020 2.581 2.608 2.581 2.590 5,228,587 +0.00(+0.00%)
Nov 25, 2020 2.563 2.590 2.537 2.590 5,560,591 -0.02(-0.68%)
Nov 24, 2020 2.537 2.617 2.528 2.608 11,536,277 +0.16(+6.55%)
Nov 23, 2020 2.465 2.474 2.439 2.448 11,844,395 +0.01(+0.36%)
Nov 20, 2020 2.439 2.448 2.412 2.439 8,784,794 -0.03(-1.08%)
Nov 19, 2020 2.412 2.474 2.403 2.465 6,754,188 +0.04(+1.84%)
Nov 18, 2020 2.439 2.474 2.412 2.421 7,053,745 -0.04(-1.81%)
Nov 17, 2020 2.403 2.483 2.403 2.465 10,186,925 +0.02(+0.73%)
Nov 16, 2020 2.483 2.483 2.412 2.448 13,945,072 +0.07(+3.00%)
Nov 13, 2020 2.350 2.385 2.350 2.376 13,096,129 +0.11(+4.71%)
Nov 12, 2020 2.287 2.305 2.252 2.270 20,105,606 -0.14(-5.90%)
Nov 11, 2020 2.385 2.448 2.359 2.412 28,601,300 +0.02(+0.74%)
Nov 10, 2020 2.376 2.421 2.350 2.394 32,274,168 +0.17(+7.60%)
Nov 09, 2020 2.261 2.270 2.163 2.225 32,048,832 +0.32(+16.82%)
Nov 06, 2020 1.905 1.923 1.887 1.905 6,697,943 -0.02(-0.93%)
Nov 05, 2020 1.914 1.940 1.896 1.923 8,228,798 +0.09(+4.85%)
Nov 04, 2020 1.851 1.878 1.825 1.833 7,114,145 -0.10(-5.07%)
Nov 03, 2020 1.896 1.940 1.887 1.931 10,106,986 +0.07(+3.83%)
Nov 02, 2020 1.833 1.869 1.807 1.860 10,596,753 +0.07(+3.98%)
Oct 30, 2020 1.771 1.798 1.762 1.789 7,749,346 +0.04(+2.55%)
Oct 29, 2020 1.718 1.771 1.700 1.744 9,132,626 +0.04(+2.62%)
Oct 28, 2020 1.736 1.762 1.700 1.700 9,224,713 -0.08(-4.50%)
Oct 27, 2020 1.842 1.869 1.780 1.780 10,110,340 -0.05(-2.91%)
Oct 26, 2020 1.825 1.842 1.798 1.833 8,670,639 -0.02(-0.96%)
Oct 23, 2020 1.842 1.860 1.816 1.851 8,987,030 +0.05(+2.97%)
Oct 22, 2020 1.762 1.798 1.753 1.798 9,376,158 +0.03(+1.51%)
Oct 21, 2020 1.789 1.807 1.762 1.771 5,983,793 -0.01(-0.50%)
Oct 20, 2020 1.789 1.825 1.771 1.780 11,687,457 +0.07(+4.17%)
Oct 19, 2020 1.718 1.753 1.700 1.709 5,192,210 +0.00(+0.00%)
Oct 16, 2020 1.691 1.731 1.682 1.709 7,682,833 +0.04(+2.13%)
Oct 15, 2020 1.647 1.682 1.638 1.673 6,529,130 -0.01(-0.53%)
Oct 14, 2020 1.700 1.718 1.673 1.682 4,411,889 +0.00(+0.00%)
Oct 13, 2020 1.736 1.744 1.673 1.682 7,590,870 -0.07(-4.06%)
Oct 12, 2020 1.762 1.762 1.744 1.753 4,153,801 -0.02(-1.00%)
Oct 09, 2020 1.816 1.816 1.771 1.771 8,401,445 -0.03(-1.49%)
Oct 08, 2020 1.798 1.807 1.780 1.798 4,900,842 +0.04(+2.02%)
Oct 07, 2020 1.771 1.789 1.762 1.762 5,306,005 +0.02(+1.02%)
Oct 06, 2020 1.807 1.816 1.744 1.744 13,167,639 +0.05(+3.16%)
Oct 05, 2020 1.673 1.709 1.673 1.691 7,895,651 +0.03(+1.60%)
Oct 02, 2020 1.611 1.673 1.611 1.664 7,613,061 +0.02(+1.08%)
Oct 01, 2020 1.655 1.670 1.629 1.647 13,403,583 +0.00(+0.00%)
Sep 30, 2020 1.664 1.691 1.647 1.647 7,676,060 +0.01(+0.54%)
Sep 29, 2020 1.682 1.691 1.638 1.638 9,968,187 -0.06(-3.66%)
Sep 28, 2020 1.682 1.718 1.673 1.700 9,841,815 +0.07(+4.37%)
Sep 25, 2020 1.611 1.633 1.602 1.629 8,060,115 +0.01(+0.55%)
Sep 24, 2020 1.602 1.647 1.584 1.620 15,430,418 +0.03(+1.68%)
Sep 23, 2020 1.664 1.673 1.593 1.593 18,949,128 -0.06(-3.76%)
Sep 22, 2020 1.691 1.691 1.620 1.655 20,340,470 -0.05(-3.12%)
Sep 21, 2020 1.709 1.727 1.664 1.709 27,385,052 -0.09(-4.95%)
Sep 18, 2020 1.807 1.816 1.771 1.798 17,182,982 -0.06(-3.35%)
Sep 17, 2020 1.851 1.878 1.842 1.860 7,302,479 -0.03(-1.42%)
Sep 16, 2020 1.851 1.905 1.833 1.887 8,540,559 +0.00(+0.00%)
Sep 15, 2020 1.905 1.914 1.878 1.887 9,225,188 -0.03(-1.40%)
Sep 14, 2020 1.905 1.923 1.896 1.914 6,276,381 +0.03(+1.42%)
Sep 11, 2020 1.905 1.923 1.887 1.887 12,018,436 -0.01(-0.47%)
Sep 10, 2020 1.958 1.985 1.896 1.896 9,731,105 -0.07(-3.62%)
Sep 09, 2020 1.949 1.985 1.931 1.967 6,690,714 +0.03(+1.38%)
Sep 08, 2020 1.967 1.967 1.931 1.940 7,284,310 -0.08(-3.96%)
Sep 04, 2020 2.012 2.029 1.958 2.020 9,436,444 +0.10(+5.09%)
Sep 03, 2020 1.967 2.007 1.923 1.923 8,146,762 -0.02(-0.92%)
Sep 02, 2020 1.931 1.940 1.905 1.940 5,308,300 -0.02(-0.91%)
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.