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, 2011 3.764 3.868 3.752 3.864 13,422,929 +0.17(+4.62%)
Aug 30, 2011 3.702 3.731 3.643 3.693 11,181,662 -0.07(-1.99%)
Aug 29, 2011 3.727 3.768 3.697 3.768 10,252,754 +0.11(+2.96%)
Aug 26, 2011 3.568 3.668 3.510 3.660 14,736,418 +0.00(+0.00%)
Aug 25, 2011 3.727 3.760 3.581 3.660 18,911,318 -0.05(-1.46%)
Aug 24, 2011 3.672 3.735 3.652 3.714 8,807,282 -0.08(-2.09%)
Aug 23, 2011 3.656 3.793 3.610 3.793 12,816,983 +0.17(+4.83%)
Aug 22, 2011 3.710 3.714 3.614 3.618 9,958,859 -0.01(-0.34%)
Aug 19, 2011 3.639 3.693 3.598 3.631 15,643,877 -0.15(-4.07%)
Aug 18, 2011 3.710 3.797 3.585 3.785 24,203,348 -0.08(-2.15%)
Aug 17, 2011 3.910 3.993 3.860 3.868 21,684,432 +0.02(+0.65%)
Aug 16, 2011 3.806 3.947 3.785 3.843 13,620,862 -0.07(-1.70%)
Aug 15, 2011 3.827 3.951 3.793 3.910 10,177,843 +0.16(+4.33%)
Aug 12, 2011 3.710 3.847 3.672 3.747 20,358,236 +0.12(+3.21%)
Aug 11, 2011 3.331 3.681 3.331 3.631 37,446,700 +0.17(+4.93%)
Aug 10, 2011 3.589 3.593 3.377 3.460 43,203,340 -0.36(-9.48%)
Aug 09, 2011 3.829 3.827 3.506 3.822 56,005,720 +0.22(+6.13%)
Aug 08, 2011 3.829 3.868 3.579 3.602 68,569,352 -0.31(-7.88%)
Aug 05, 2011 3.839 4.014 3.710 3.910 79,929,840 +0.25(+6.70%)
Aug 04, 2011 3.885 3.893 3.664 3.664 56,726,212 -0.35(-8.81%)
Aug 03, 2011 4.072 4.072 3.910 4.018 41,570,212 +0.07(+1.69%)
Aug 02, 2011 4.047 4.085 3.943 3.951 42,128,152 -0.16(-3.85%)
Aug 01, 2011 4.285 4.293 4.076 4.110 29,419,620 -0.14(-3.33%)
Jul 29, 2011 4.218 4.330 4.201 4.251 20,287,762 +0.01(+0.20%)
Jul 28, 2011 4.251 4.305 4.228 4.243 17,635,426 +0.02(+0.39%)
Jul 27, 2011 4.347 4.351 4.214 4.226 36,557,460 -0.24(-5.29%)
Jul 26, 2011 4.467 4.524 4.454 4.463 11,496,781 +0.01(+0.18%)
Jul 25, 2011 4.454 4.471 4.401 4.454 24,378,024 -0.14(-3.11%)
Jul 22, 2011 4.618 4.622 4.548 4.598 16,852,336 -0.06(-1.23%)
Jul 21, 2011 4.667 4.704 4.611 4.655 45,819,684 +0.20(+4.50%)
Jul 20, 2011 4.385 4.475 4.344 4.454 46,478,304 +0.22(+5.32%)
Jul 19, 2011 4.168 4.234 4.164 4.229 18,893,258 +0.11(+2.58%)
Jul 18, 2011 4.144 4.169 4.082 4.123 21,715,068 -0.08(-1.95%)
Jul 15, 2011 4.234 4.254 4.164 4.205 21,244,998 -0.01(-0.29%)
Jul 14, 2011 4.283 4.328 4.207 4.217 18,774,050 -0.02(-0.48%)
Jul 13, 2011 4.205 4.276 4.148 4.238 30,639,790 +0.07(+1.57%)
Jul 12, 2011 4.180 4.238 4.167 4.172 29,816,850 -0.02(-0.49%)
Jul 11, 2011 4.213 4.238 4.129 4.193 41,402,700 -0.22(-4.92%)
Jul 08, 2011 4.454 4.471 4.369 4.409 28,628,094 -0.20(-4.43%)
Jul 07, 2011 4.688 4.692 4.598 4.614 15,848,604 +0.05(+1.08%)
Jul 06, 2011 4.544 4.602 4.524 4.565 20,975,184 -0.15(-3.21%)
Jul 05, 2011 4.778 4.782 4.699 4.716 18,943,600 -0.14(-2.86%)
Jul 01, 2011 4.757 4.864 4.728 4.855 19,646,592 +0.15(+3.13%)
Jun 30, 2011 4.647 4.734 4.634 4.708 18,935,758 +0.10(+2.22%)
Jun 29, 2011 4.569 4.610 4.534 4.606 19,468,876 +0.10(+2.18%)
Jun 28, 2011 4.475 4.548 4.463 4.508 10,928,306 +0.07(+1.47%)
Jun 27, 2011 4.369 4.446 4.356 4.442 17,022,818 +0.08(+1.88%)
Jun 24, 2011 4.409 4.418 4.315 4.360 26,872,880 -0.15(-3.35%)
Jun 23, 2011 4.450 4.528 4.377 4.512 37,846,340 -0.13(-2.73%)
Jun 22, 2011 4.716 4.745 4.630 4.638 17,173,828 -0.08(-1.78%)
Jun 21, 2011 4.700 4.737 4.683 4.722 16,023,547 +0.12(+2.53%)
Jun 20, 2011 4.593 4.610 4.581 4.606 21,679,232 +0.00(+0.00%)
Jun 17, 2011 4.581 4.688 4.548 4.606 45,265,748 +0.22(+4.94%)
Jun 16, 2011 4.364 4.413 4.315 4.389 27,164,188 +0.02(+0.56%)
Jun 15, 2011 4.454 4.483 4.328 4.364 43,241,432 -0.25(-5.41%)
Jun 14, 2011 4.614 4.663 4.606 4.614 30,464,218 +0.11(+2.36%)
Jun 13, 2011 4.516 4.536 4.463 4.508 15,221,208 -0.02(-0.45%)
Jun 10, 2011 4.614 4.626 4.487 4.528 22,971,704 -0.14(-3.06%)
Jun 09, 2011 4.651 4.688 4.626 4.671 10,215,808 +0.04(+0.79%)
Jun 08, 2011 4.679 4.700 4.618 4.634 13,587,075 -0.09(-1.99%)
Jun 07, 2011 4.753 4.794 4.724 4.728 10,947,248 +0.04(+0.87%)
Jun 06, 2011 4.745 4.757 4.671 4.688 8,650,087 -0.13(-2.63%)
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.