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

Banco Santander ADR (NY: SAN )

5.045 +0.145 (+2.96%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 7, 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 3.689 3.791 3.677 3.787 13,694,868 +0.17(+4.62%)
Aug 30, 2011 3.628 3.657 3.571 3.620 11,408,194 -0.07(-1.99%)
Aug 29, 2011 3.653 3.693 3.624 3.693 10,460,468 +0.11(+2.96%)
Aug 26, 2011 3.498 3.595 3.440 3.587 15,034,967 +0.00(+0.00%)
Aug 25, 2011 3.653 3.685 3.510 3.587 19,294,446 -0.05(-1.46%)
Aug 24, 2011 3.600 3.661 3.579 3.640 8,985,711 -0.08(-2.09%)
Aug 23, 2011 3.583 3.718 3.538 3.718 13,076,646 +0.17(+4.83%)
Aug 22, 2011 3.636 3.640 3.542 3.547 10,160,619 -0.01(-0.34%)
Aug 19, 2011 3.567 3.620 3.526 3.559 15,960,810 -0.15(-4.07%)
Aug 18, 2011 3.636 3.722 3.514 3.710 24,693,690 -0.08(-2.15%)
Aug 17, 2011 3.832 3.914 3.783 3.791 22,123,742 +0.02(+0.65%)
Aug 16, 2011 3.730 3.869 3.710 3.767 13,896,811 -0.07(-1.70%)
Aug 15, 2011 3.751 3.873 3.718 3.832 10,384,038 +0.16(+4.33%)
Aug 12, 2011 3.636 3.771 3.600 3.673 20,770,678 +0.11(+3.21%)
Aug 11, 2011 3.265 3.608 3.265 3.559 38,205,340 +0.17(+4.93%)
Aug 10, 2011 3.518 3.522 3.310 3.391 44,078,608 -0.36(-9.48%)
Aug 09, 2011 3.753 3.751 3.436 3.747 57,140,352 +0.22(+6.13%)
Aug 08, 2011 3.753 3.791 3.508 3.530 69,958,520 -0.30(-7.88%)
Aug 05, 2011 3.763 3.934 3.636 3.832 81,549,160 +0.24(+6.70%)
Aug 04, 2011 3.808 3.816 3.591 3.591 57,875,444 -0.35(-8.81%)
Aug 03, 2011 3.991 3.991 3.832 3.938 42,412,396 +0.07(+1.69%)
Aug 02, 2011 3.967 4.004 3.865 3.873 42,981,636 -0.16(-3.85%)
Aug 01, 2011 4.200 4.208 3.995 4.028 30,015,640 -0.14(-3.33%)
Jul 29, 2011 4.134 4.244 4.118 4.167 20,698,778 +0.01(+0.20%)
Jul 28, 2011 4.167 4.219 4.144 4.159 17,992,708 +0.02(+0.39%)
Jul 27, 2011 4.261 4.265 4.130 4.142 37,298,084 -0.23(-5.29%)
Jul 26, 2011 4.378 4.434 4.366 4.374 11,729,696 +0.01(+0.18%)
Jul 25, 2011 4.366 4.382 4.314 4.366 24,871,904 -0.14(-3.11%)
Jul 22, 2011 4.526 4.530 4.458 4.506 17,193,752 -0.06(-1.23%)
Jul 21, 2011 4.574 4.611 4.519 4.562 46,747,956 +0.20(+4.50%)
Jul 20, 2011 4.298 4.386 4.258 4.366 47,419,916 +0.22(+5.32%)
Jul 19, 2011 4.085 4.149 4.081 4.145 19,276,022 +0.10(+2.58%)
Jul 18, 2011 4.061 4.086 4.001 4.041 22,154,998 -0.08(-1.95%)
Jul 15, 2011 4.149 4.170 4.081 4.121 21,675,404 -0.01(-0.29%)
Jul 14, 2011 4.198 4.242 4.123 4.133 19,154,396 -0.02(-0.48%)
Jul 13, 2011 4.121 4.192 4.065 4.153 31,260,528 +0.06(+1.57%)
Jul 12, 2011 4.097 4.153 4.085 4.089 30,420,914 -0.02(-0.49%)
Jul 11, 2011 4.129 4.153 4.047 4.109 42,241,484 -0.21(-4.92%)
Jul 08, 2011 4.366 4.382 4.282 4.322 29,208,076 -0.20(-4.43%)
Jul 07, 2011 4.594 4.598 4.506 4.522 16,169,684 +0.05(+1.08%)
Jul 06, 2011 4.454 4.510 4.434 4.474 21,400,126 -0.15(-3.21%)
Jul 05, 2011 4.683 4.687 4.606 4.623 19,327,382 -0.14(-2.86%)
Jul 01, 2011 4.663 4.767 4.635 4.759 20,044,616 +0.14(+3.13%)
Jun 30, 2011 4.554 4.640 4.542 4.615 19,319,382 +0.10(+2.22%)
Jun 29, 2011 4.478 4.518 4.444 4.514 19,863,300 +0.10(+2.18%)
Jun 28, 2011 4.386 4.458 4.374 4.418 11,149,705 +0.06(+1.47%)
Jun 27, 2011 4.282 4.358 4.270 4.354 17,367,686 +0.08(+1.88%)
Jun 24, 2011 4.322 4.330 4.230 4.274 27,417,302 -0.15(-3.35%)
Jun 23, 2011 4.362 4.438 4.290 4.422 38,613,076 -0.12(-2.73%)
Jun 22, 2011 4.623 4.651 4.538 4.546 17,521,756 -0.08(-1.78%)
Jun 21, 2011 4.606 4.643 4.590 4.629 16,348,172 +0.11(+2.53%)
Jun 20, 2011 4.502 4.518 4.490 4.514 22,118,436 +0.00(+0.00%)
Jun 17, 2011 4.490 4.594 4.458 4.514 46,182,796 +0.21(+4.94%)
Jun 16, 2011 4.278 4.326 4.230 4.302 27,714,512 +0.02(+0.56%)
Jun 15, 2011 4.366 4.394 4.242 4.278 44,117,468 -0.24(-5.41%)
Jun 14, 2011 4.522 4.570 4.514 4.522 31,081,400 +0.10(+2.36%)
Jun 13, 2011 4.426 4.446 4.374 4.418 15,529,578 -0.02(-0.45%)
Jun 10, 2011 4.522 4.534 4.398 4.438 23,437,094 -0.14(-3.06%)
Jun 09, 2011 4.558 4.594 4.534 4.578 10,422,772 +0.04(+0.79%)
Jun 08, 2011 4.586 4.606 4.526 4.542 13,862,338 -0.09(-1.99%)
Jun 07, 2011 4.659 4.699 4.631 4.635 11,169,031 +0.04(+0.87%)
Jun 06, 2011 4.651 4.663 4.578 4.594 8,825,331 -0.12(-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.