Skip to main content

Banco Santander ADR (NY: SAN )

4.825 -0.015 (-0.31%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.939 4.959 4.863 4.891 13,181,113 +0.01(+0.24%)
Feb 25, 2011 4.879 4.887 4.855 4.879 14,550,526 +0.08(+1.66%)
Feb 24, 2011 4.792 4.817 4.744 4.800 23,758,208 +0.02(+0.33%)
Feb 23, 2011 4.803 4.867 4.760 4.784 22,070,950 -0.00(-0.08%)
Feb 22, 2011 4.823 4.891 4.772 4.788 26,457,662 -0.24(-4.82%)
Feb 18, 2011 4.970 5.038 4.943 5.030 12,141,177 -0.01(-0.16%)
Feb 17, 2011 4.974 5.048 4.955 5.038 17,352,704 +0.08(+1.52%)
Feb 16, 2011 4.923 4.986 4.915 4.963 20,549,950 +0.19(+4.00%)
Feb 15, 2011 4.756 4.803 4.732 4.772 29,842,746 +0.08(+1.78%)
Feb 14, 2011 4.708 4.744 4.652 4.688 25,061,410 -0.09(-1.91%)
Feb 11, 2011 4.688 4.797 4.684 4.780 16,058,341 +0.05(+1.09%)
Feb 10, 2011 4.716 4.746 4.680 4.728 28,448,048 -0.16(-3.25%)
Feb 09, 2011 4.891 4.959 4.859 4.887 16,623,598 -0.01(-0.24%)
Feb 08, 2011 4.875 4.907 4.823 4.899 31,389,906 +0.06(+1.32%)
Feb 07, 2011 4.748 4.843 4.736 4.835 18,285,840 +0.03(+0.58%)
Feb 04, 2011 4.788 4.811 4.720 4.807 17,021,092 -0.09(-1.79%)
Feb 03, 2011 4.863 4.903 4.788 4.895 18,353,140 -0.09(-1.76%)
Feb 02, 2011 4.951 5.002 4.931 4.982 16,094,927 -0.06(-1.26%)
Feb 01, 2011 4.959 5.058 4.951 5.046 32,165,008 +0.18(+3.68%)
Jan 31, 2011 4.939 4.951 4.831 4.867 34,762,572 +0.13(+2.68%)
Jan 28, 2011 4.903 4.915 4.732 4.740 29,809,268 -0.16(-3.17%)
Jan 27, 2011 4.867 4.967 4.859 4.895 48,472,184 +0.17(+3.62%)
Jan 26, 2011 4.760 4.796 4.712 4.724 30,000,078 -0.07(-1.41%)
Jan 25, 2011 4.748 4.792 4.716 4.792 38,161,368 -0.12(-2.35%)
Jan 24, 2011 4.835 4.923 4.835 4.907 26,645,136 -0.02(-0.40%)
Jan 21, 2011 4.951 4.959 4.855 4.927 53,706,820 +0.21(+4.47%)
Jan 20, 2011 4.684 4.740 4.636 4.716 34,464,372 +0.10(+2.07%)
Jan 19, 2011 4.708 4.724 4.609 4.621 36,910,288 +0.00(+0.09%)
Jan 18, 2011 4.640 4.696 4.593 4.617 63,267,792 +0.05(+1.13%)
Jan 14, 2011 4.473 4.569 4.462 4.565 28,274,794 +0.05(+1.06%)
Jan 13, 2011 4.561 4.605 4.469 4.517 60,364,308 +0.19(+4.32%)
Jan 12, 2011 4.120 4.330 4.116 4.330 70,557,616 +0.48(+12.61%)
Jan 11, 2011 3.806 3.849 3.771 3.845 41,497,516 +0.04(+0.92%)
Jan 10, 2011 3.789 3.830 3.763 3.810 41,827,364 -0.07(-1.81%)
Jan 07, 2011 3.896 3.955 3.830 3.881 81,166,680 -0.08(-2.07%)
Jan 06, 2011 4.049 4.076 3.943 3.963 48,673,496 -0.14(-3.52%)
Jan 05, 2011 4.006 4.123 4.002 4.107 34,627,348 -0.07(-1.69%)
Jan 04, 2011 4.240 4.244 4.131 4.178 21,330,718 +0.02(+0.47%)
Jan 03, 2011 4.182 4.194 4.150 4.158 11,791,996 -0.01(-0.19%)
Dec 31, 2010 4.123 4.178 4.111 4.166 9,523,308 +0.04(+1.04%)
Dec 30, 2010 4.154 4.170 4.107 4.123 6,895,632 -0.01(-0.28%)
Dec 29, 2010 4.123 4.154 4.104 4.135 11,453,051 +0.05(+1.34%)
Dec 28, 2010 4.100 4.100 4.061 4.080 7,468,240 -0.00(-0.10%)
Dec 27, 2010 4.049 4.084 4.037 4.084 9,389,747 -0.08(-1.88%)
Dec 23, 2010 4.162 4.182 4.135 4.162 13,624,914 -0.06(-1.39%)
Dec 22, 2010 4.221 4.225 4.174 4.221 14,470,522 -0.03(-0.64%)
Dec 21, 2010 4.233 4.276 4.225 4.248 11,129,845 +0.11(+2.65%)
Dec 20, 2010 4.154 4.166 4.111 4.139 19,291,840 +0.02(+0.57%)
Dec 17, 2010 4.143 4.147 4.057 4.115 17,975,656 -0.09(-2.05%)
Dec 16, 2010 4.166 4.217 4.135 4.201 21,941,634 +0.02(+0.37%)
Dec 15, 2010 4.283 4.315 4.158 4.186 26,192,548 -0.17(-3.86%)
Dec 14, 2010 4.373 4.393 4.330 4.354 23,227,654 -0.01(-0.18%)
Dec 13, 2010 4.370 4.387 4.346 4.362 19,247,310 +0.05(+1.18%)
Dec 10, 2010 4.303 4.323 4.256 4.311 22,519,138 -0.10(-2.30%)
Dec 09, 2010 4.393 4.413 4.330 4.413 38,219,360 +0.09(+1.99%)
Dec 08, 2010 4.283 4.342 4.259 4.327 14,991,481 +0.13(+3.08%)
Dec 07, 2010 4.295 4.315 4.190 4.197 25,365,428 -0.06(-1.47%)
Dec 06, 2010 4.264 4.295 4.217 4.260 22,194,056 -0.13(-3.03%)
Dec 03, 2010 4.315 4.393 4.303 4.393 30,199,316 +0.08(+1.91%)
Dec 02, 2010 4.068 4.311 4.064 4.311 70,502,632 +0.25(+6.27%)
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.