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 30, 2019 3.353 3.362 3.300 3.318 11,860,287 -0.03(-0.79%)
Aug 29, 2019 3.362 3.362 3.318 3.345 37,879,288 +0.03(+0.80%)
Aug 28, 2019 3.345 3.362 3.318 3.318 21,188,006 -0.03(-0.79%)
Aug 27, 2019 3.398 3.406 3.327 3.345 15,975,857 -0.04(-1.31%)
Aug 26, 2019 3.389 3.402 3.371 3.389 18,849,538 +0.05(+1.59%)
Aug 23, 2019 3.406 3.433 3.336 3.336 17,270,202 -0.08(-2.33%)
Aug 22, 2019 3.433 3.451 3.389 3.415 13,175,213 +0.06(+1.85%)
Aug 21, 2019 3.406 3.411 3.353 3.353 9,686,731 +0.00(+0.00%)
Aug 20, 2019 3.406 3.424 3.353 3.353 16,598,349 -0.08(-2.32%)
Aug 19, 2019 3.495 3.495 3.415 3.433 9,165,287 -0.04(-1.27%)
Aug 16, 2019 3.415 3.495 3.415 3.477 10,371,705 +0.10(+2.88%)
Aug 15, 2019 3.424 3.437 3.362 3.380 10,979,836 +0.02(+0.53%)
Aug 14, 2019 3.433 3.433 3.362 3.362 56,778,784 -0.15(-4.28%)
Aug 13, 2019 3.486 3.557 3.468 3.513 39,249,584 +0.05(+1.53%)
Aug 12, 2019 3.504 3.513 3.460 3.460 11,227,184 -0.10(-2.74%)
Aug 09, 2019 3.557 3.575 3.530 3.557 13,890,008 -0.04(-0.99%)
Aug 08, 2019 3.592 3.628 3.566 3.592 18,674,406 +0.05(+1.50%)
Aug 07, 2019 3.530 3.557 3.504 3.539 16,504,744 -0.04(-1.23%)
Aug 06, 2019 3.610 3.619 3.548 3.583 14,442,428 -0.01(-0.25%)
Aug 05, 2019 3.637 3.645 3.557 3.592 11,873,405 -0.07(-1.93%)
Aug 02, 2019 3.690 3.690 3.628 3.663 10,292,365 -0.03(-0.72%)
Aug 01, 2019 3.734 3.760 3.663 3.690 16,294,791 -0.06(-1.65%)
Jul 31, 2019 3.778 3.787 3.725 3.752 11,593,564 -0.04(-0.93%)
Jul 30, 2019 3.813 3.822 3.778 3.787 11,083,379 -0.13(-3.39%)
Jul 29, 2019 3.937 3.946 3.920 3.920 11,385,080 -0.03(-0.67%)
Jul 26, 2019 3.973 3.982 3.946 3.946 9,383,913 -0.04(-0.89%)
Jul 25, 2019 4.044 4.052 3.964 3.982 7,095,892 -0.06(-1.53%)
Jul 24, 2019 4.026 4.052 4.026 4.044 9,495,854 +0.03(+0.66%)
Jul 23, 2019 4.026 4.052 4.017 4.017 15,995,628 +0.12(+2.95%)
Jul 22, 2019 3.920 3.929 3.893 3.902 9,807,084 -0.02(-0.45%)
Jul 19, 2019 3.946 3.946 3.902 3.920 15,675,606 -0.06(-1.56%)
Jul 18, 2019 3.990 4.017 3.973 3.982 13,030,627 -0.04(-1.10%)
Jul 17, 2019 4.079 4.079 4.017 4.026 9,928,059 -0.09(-2.15%)
Jul 16, 2019 4.123 4.159 4.105 4.114 10,677,174 +0.01(+0.22%)
Jul 15, 2019 4.141 4.141 4.105 4.105 9,517,444 -0.03(-0.64%)
Jul 12, 2019 4.150 4.159 4.128 4.132 4,469,816 -0.03(-0.64%)
Jul 11, 2019 4.141 4.176 4.132 4.159 9,063,750 +0.06(+1.51%)
Jul 10, 2019 4.123 4.150 4.088 4.097 13,968,415 +0.04(+1.09%)
Jul 09, 2019 4.061 4.088 4.026 4.052 9,304,415 -0.04(-0.87%)
Jul 08, 2019 4.105 4.132 4.083 4.088 9,027,906 -0.06(-1.49%)
Jul 05, 2019 4.176 4.190 4.132 4.150 10,102,492 +0.04(+0.86%)
Jul 03, 2019 4.105 4.132 4.101 4.114 7,095,489 +0.06(+1.53%)
Jul 02, 2019 4.061 4.079 4.044 4.052 7,777,603 +0.00(+0.00%)
Jul 01, 2019 4.132 4.141 4.044 4.052 7,934,338 +0.00(+0.00%)
Jun 28, 2019 4.035 4.070 4.026 4.052 6,083,737 +0.03(+0.66%)
Jun 27, 2019 4.026 4.044 4.017 4.026 7,864,993 +0.01(+0.22%)
Jun 26, 2019 4.017 4.044 3.990 4.017 8,916,343 +0.05(+1.34%)
Jun 25, 2019 3.973 3.990 3.955 3.964 7,778,466 +0.00(+0.00%)
Jun 24, 2019 3.990 4.017 3.964 3.964 7,676,596 -0.01(-0.22%)
Jun 21, 2019 3.982 3.999 3.955 3.973 21,776,974 -0.03(-0.66%)
Jun 20, 2019 3.999 4.017 3.964 3.999 9,220,035 +0.04(+0.89%)
Jun 19, 2019 3.990 4.008 3.964 3.964 6,947,350 +0.05(+1.36%)
Jun 18, 2019 3.893 3.946 3.889 3.911 7,087,154 +0.04(+0.91%)
Jun 17, 2019 3.902 3.929 3.875 3.875 3,942,077 -0.02(-0.45%)
Jun 14, 2019 3.911 3.911 3.875 3.893 4,878,495 -0.10(-2.44%)
Jun 13, 2019 3.920 3.946 3.911 3.990 7,136,080 +0.05(+1.35%)
Jun 12, 2019 3.946 3.964 3.937 3.937 5,928,236 -0.05(-1.33%)
Jun 11, 2019 4.017 4.017 3.973 3.990 9,664,313 +0.02(+0.45%)
Jun 10, 2019 3.982 4.017 3.964 3.973 6,548,128 +0.04(+1.13%)
Jun 07, 2019 3.937 3.955 3.929 3.929 10,984,950 +0.00(+0.00%)
Jun 06, 2019 3.946 3.964 3.884 3.929 20,078,578 -0.01(-0.22%)
Jun 05, 2019 3.946 3.964 3.919 3.937 16,655,312 -0.04(-0.89%)
Jun 04, 2019 3.973 3.982 3.946 3.973 23,411,726 +0.11(+2.75%)
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.