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 (%)
Feb 27, 2015 5.158 5.201 5.123 5.180 6,059,533 +0.03(+0.55%)
Feb 26, 2015 5.151 5.187 5.137 5.151 6,517,725 -0.04(-0.82%)
Feb 25, 2015 5.165 5.194 5.151 5.194 7,231,450 -0.01(-0.14%)
Feb 24, 2015 5.158 5.215 5.151 5.201 7,067,015 +0.01(+0.27%)
Feb 23, 2015 5.165 5.194 5.144 5.187 11,804,876 -0.09(-1.62%)
Feb 20, 2015 5.101 5.279 5.059 5.272 20,058,530 +0.09(+1.65%)
Feb 19, 2015 5.187 5.226 5.173 5.187 9,017,646 +0.01(+0.14%)
Feb 18, 2015 5.158 5.194 5.130 5.180 7,901,170 +0.04(+0.83%)
Feb 17, 2015 5.123 5.158 5.059 5.137 9,451,555 +0.03(+0.56%)
Feb 13, 2015 5.087 5.109 5.109 5.109 11,302,465 +0.09(+1.84%)
Feb 12, 2015 4.952 5.016 4.938 5.016 10,002,898 +0.19(+3.98%)
Feb 11, 2015 4.845 4.852 4.788 4.824 9,870,919 -0.08(-1.60%)
Feb 10, 2015 4.931 4.938 4.860 4.902 8,264,894 +0.06(+1.32%)
Feb 09, 2015 4.796 4.867 4.796 4.838 11,477,222 -0.07(-1.45%)
Feb 06, 2015 4.938 4.973 4.895 4.909 12,508,749 -0.09(-1.71%)
Feb 05, 2015 4.924 4.995 4.902 4.995 9,949,756 +0.04(+0.86%)
Feb 04, 2015 4.981 5.041 4.938 4.952 15,139,611 -0.13(-2.52%)
Feb 03, 2015 5.009 5.087 5.002 5.080 16,492,758 +0.27(+5.62%)
Feb 02, 2015 4.717 4.817 4.703 4.810 14,342,300 +0.05(+1.05%)
Jan 30, 2015 4.810 4.817 4.739 4.760 10,642,372 -0.12(-2.48%)
Jan 29, 2015 4.810 4.881 4.788 4.881 16,349,196 +0.17(+3.63%)
Jan 28, 2015 4.838 4.845 4.710 4.710 19,777,068 -0.27(-5.43%)
Jan 27, 2015 4.981 4.988 4.931 4.981 11,605,662 -0.02(-0.43%)
Jan 26, 2015 4.981 5.023 4.981 5.002 13,640,675 +0.06(+1.30%)
Jan 23, 2015 4.945 5.001 4.902 4.938 12,855,168 -0.08(-1.56%)
Jan 22, 2015 4.988 5.027 4.959 5.016 17,373,618 +0.01(+0.14%)
Jan 21, 2015 4.909 5.016 4.902 5.009 25,204,120 -0.01(-0.28%)
Jan 20, 2015 5.023 5.030 4.970 5.023 19,437,236 +0.08(+1.58%)
Jan 16, 2015 4.916 4.966 4.881 4.945 14,961,600 -0.01(-0.14%)
Jan 15, 2015 4.952 4.966 4.902 4.952 21,566,840 +0.00(+0.00%)
Jan 14, 2015 4.959 4.988 4.916 4.952 25,735,456 -0.01(-0.29%)
Jan 13, 2015 4.988 5.030 4.909 4.966 27,875,290 +0.05(+1.01%)
Jan 12, 2015 4.916 4.959 4.835 4.916 28,261,688 +0.02(+0.44%)
Jan 09, 2015 5.101 4.995 4.731 4.895 83,502,752 -0.22(-4.24%)
Jan 08, 2015 5.328 5.508 5.105 5.112 98,928,696 -0.38(-6.96%)
Jan 07, 2015 5.474 5.515 5.390 5.494 12,126,626 +0.08(+1.54%)
Jan 06, 2015 5.515 5.564 5.369 5.411 14,608,422 -0.10(-1.89%)
Jan 05, 2015 5.654 5.661 5.508 5.515 31,241,696 -0.34(-5.82%)
Jan 02, 2015 5.891 5.912 5.828 5.856 9,505,437 +0.06(+1.08%)
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%)
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.