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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2019 4.339 4.362 4.304 4.330 12,643,014 -0.01(-0.20%)
Apr 29, 2019 4.296 4.356 4.287 4.339 18,002,562 +0.10(+2.31%)
Apr 26, 2019 4.241 4.267 4.224 4.241 7,886,538 +0.04(+1.02%)
Apr 25, 2019 4.215 4.250 4.190 4.198 14,055,643 -0.02(-0.41%)
Apr 24, 2019 4.275 4.275 4.207 4.215 8,555,344 -0.11(-2.57%)
Apr 23, 2019 4.327 4.344 4.301 4.327 7,735,656 -0.06(-1.36%)
Apr 22, 2019 4.378 4.412 4.369 4.386 4,930,870 -0.01(-0.19%)
Apr 18, 2019 4.386 4.421 4.352 4.395 9,624,002 -0.07(-1.53%)
Apr 17, 2019 4.480 4.489 4.429 4.463 13,323,562 +0.09(+1.95%)
Apr 16, 2019 4.361 4.386 4.344 4.378 15,706,549 +0.03(+0.59%)
Apr 15, 2019 4.369 4.378 4.335 4.352 16,436,902 +0.00(+0.00%)
Apr 12, 2019 4.412 4.429 4.327 4.352 35,795,664 +0.07(+1.60%)
Apr 11, 2019 4.258 4.318 4.250 4.284 8,096,025 +0.09(+2.04%)
Apr 10, 2019 4.198 4.215 4.155 4.198 7,143,837 +0.03(+0.61%)
Apr 09, 2019 4.198 4.215 4.173 4.173 5,582,816 -0.04(-1.01%)
Apr 08, 2019 4.190 4.215 4.181 4.215 3,829,275 +0.02(+0.41%)
Apr 05, 2019 4.181 4.215 4.164 4.198 4,923,984 +0.01(+0.20%)
Apr 04, 2019 4.164 4.207 4.164 4.190 6,237,131 +0.04(+1.03%)
Apr 03, 2019 4.173 4.190 4.138 4.147 7,031,681 +0.06(+1.46%)
Apr 02, 2019 4.079 4.113 4.053 4.087 6,617,451 -0.02(-0.42%)
Apr 01, 2019 4.036 4.104 4.027 4.104 8,087,860 +0.15(+3.67%)
Mar 29, 2019 3.959 3.976 3.908 3.959 7,120,140 +0.02(+0.43%)
Mar 28, 2019 3.942 3.950 3.908 3.942 6,679,206 -0.05(-1.28%)
Mar 27, 2019 4.036 4.047 3.950 3.993 11,254,053 +0.06(+1.52%)
Mar 26, 2019 3.933 3.950 3.899 3.933 11,279,721 -0.04(-1.08%)
Mar 25, 2019 3.993 4.019 3.950 3.976 9,591,366 +0.00(+0.00%)
Mar 22, 2019 4.027 4.036 3.950 3.976 15,017,204 -0.21(-4.91%)
Mar 21, 2019 4.215 4.224 4.164 4.181 8,963,733 -0.08(-1.81%)
Mar 20, 2019 4.301 4.327 4.258 4.258 7,312,195 -0.05(-1.19%)
Mar 19, 2019 4.369 4.378 4.292 4.309 8,952,707 +0.03(+0.60%)
Mar 18, 2019 4.292 4.309 4.250 4.284 7,136,089 +0.07(+1.62%)
Mar 15, 2019 4.173 4.232 4.164 4.215 9,947,262 +0.08(+1.86%)
Mar 14, 2019 4.164 4.181 4.130 4.138 7,255,666 +0.02(+0.41%)
Mar 13, 2019 4.104 4.130 4.091 4.121 11,571,770 +0.11(+2.77%)
Mar 12, 2019 3.993 4.032 3.963 4.010 8,241,745 +0.03(+0.64%)
Mar 11, 2019 3.942 3.993 3.942 3.984 6,691,008 +0.05(+1.30%)
Mar 08, 2019 3.890 3.942 3.883 3.933 7,932,618 -0.02(-0.43%)
Mar 07, 2019 4.027 4.032 3.942 3.950 12,415,549 -0.21(-4.94%)
Mar 06, 2019 4.173 4.190 4.138 4.155 10,608,536 +0.05(+1.25%)
Mar 05, 2019 4.096 4.147 4.061 4.104 8,486,900 +0.01(+0.21%)
Mar 04, 2019 4.113 4.121 4.070 4.096 10,224,993 -0.06(-1.44%)
Mar 01, 2019 4.181 4.215 4.130 4.155 10,249,237 +0.00(+0.00%)
Feb 28, 2019 4.155 4.181 4.138 4.155 9,656,580 +0.06(+1.46%)
Feb 27, 2019 4.053 4.113 4.053 4.096 9,948,749 +0.03(+0.84%)
Feb 26, 2019 4.027 4.096 4.027 4.061 7,963,934 +0.01(+0.21%)
Feb 25, 2019 4.061 4.079 4.044 4.053 8,293,050 +0.05(+1.28%)
Feb 22, 2019 4.027 4.044 3.984 4.002 5,769,559 +0.02(+0.43%)
Feb 21, 2019 4.036 4.053 3.984 3.984 13,945,564 -0.04(-1.06%)
Feb 20, 2019 4.002 4.044 3.984 4.027 8,008,056 +0.03(+0.64%)
Feb 19, 2019 3.959 4.027 3.950 4.002 12,315,285 +0.03(+0.86%)
Feb 15, 2019 3.942 3.984 3.925 3.967 6,142,758 +0.10(+2.65%)
Feb 14, 2019 3.856 3.899 3.839 3.865 6,477,045 -0.01(-0.22%)
Feb 13, 2019 3.882 3.908 3.865 3.873 6,026,512 -0.01(-0.22%)
Feb 12, 2019 3.908 3.933 3.856 3.882 14,220,726 +0.02(+0.44%)
Feb 11, 2019 3.882 3.890 3.856 3.865 16,822,686 -0.01(-0.22%)
Feb 08, 2019 3.865 3.882 3.822 3.873 10,277,539 -0.03(-0.66%)
Feb 07, 2019 3.942 3.950 3.873 3.899 10,031,038 -0.12(-2.98%)
Feb 06, 2019 4.010 4.044 4.002 4.019 6,454,020 -0.01(-0.21%)
Feb 05, 2019 4.010 4.036 3.976 4.027 9,869,276 +0.05(+1.29%)
Feb 04, 2019 3.925 3.993 3.916 3.976 9,711,654 -0.01(-0.21%)
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.