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

Banco Santander ADR (NY: SAN )

4.840 -0.030 (-0.62%)
Streaming Delayed Price Updated: 3:18 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 (%)
Jun 28, 2013 3.508 3.536 3.487 3.530 19,556,218 -0.03(-0.92%)
Jun 27, 2013 3.568 3.585 3.519 3.563 18,917,406 -0.06(-1.66%)
Jun 26, 2013 3.628 3.634 3.607 3.623 15,101,669 +0.09(+2.63%)
Jun 25, 2013 3.525 3.558 3.481 3.530 23,525,262 +0.01(+0.15%)
Jun 24, 2013 3.465 3.547 3.441 3.525 18,037,900 -0.06(-1.67%)
Jun 21, 2013 3.618 3.623 3.547 3.585 33,698,716 -0.04(-1.20%)
Jun 20, 2013 3.705 3.732 3.618 3.628 51,493,752 -0.17(-4.45%)
Jun 19, 2013 3.863 3.879 3.787 3.798 18,760,198 -0.08(-2.11%)
Jun 18, 2013 3.890 3.907 3.879 3.879 5,382,206 +0.02(+0.42%)
Jun 17, 2013 3.890 3.906 3.841 3.863 5,146,301 +0.01(+0.28%)
Jun 14, 2013 3.863 3.896 3.830 3.852 7,656,828 -0.02(-0.42%)
Jun 13, 2013 3.830 3.885 3.819 3.869 9,323,307 +0.04(+1.00%)
Jun 12, 2013 3.907 3.912 3.825 3.830 10,282,507 +0.01(+0.14%)
Jun 11, 2013 3.803 3.858 3.792 3.825 24,550,372 -0.11(-2.77%)
Jun 10, 2013 3.929 3.950 3.885 3.934 6,430,872 -0.01(-0.14%)
Jun 07, 2013 3.950 3.980 3.918 3.940 6,663,705 -0.03(-0.69%)
Jun 06, 2013 3.934 3.967 3.896 3.967 9,803,549 +0.02(+0.55%)
Jun 05, 2013 4.000 4.005 3.934 3.945 8,453,386 -0.08(-1.90%)
Jun 04, 2013 4.021 4.043 3.972 4.021 11,555,711 +0.04(+0.96%)
Jun 03, 2013 3.940 3.983 3.918 3.983 15,328,174 +0.05(+1.39%)
May 31, 2013 3.950 3.977 3.929 3.929 21,897,270 -0.07(-1.77%)
May 30, 2013 3.978 4.043 3.961 4.000 11,046,103 +0.02(+0.55%)
May 29, 2013 3.972 3.994 3.953 3.978 10,862,095 +0.08(+1.96%)
May 28, 2013 3.972 3.983 3.890 3.901 17,299,346 +0.10(+2.58%)
May 24, 2013 3.770 3.809 3.749 3.803 19,205,542 -0.04(-1.13%)
May 23, 2013 3.792 3.858 3.770 3.847 11,511,982 +0.00(+0.00%)
May 22, 2013 3.836 3.907 3.803 3.847 25,226,070 -0.01(-0.14%)
May 21, 2013 3.841 3.869 3.792 3.852 14,864,150 -0.03(-0.70%)
May 20, 2013 3.841 3.879 3.830 3.879 9,134,824 -0.03(-0.70%)
May 17, 2013 3.869 3.918 3.852 3.907 10,995,216 +0.07(+1.85%)
May 16, 2013 3.869 3.874 3.825 3.836 9,301,234 -0.03(-0.71%)
May 15, 2013 3.825 3.869 3.803 3.863 8,542,881 +0.02(+0.43%)
May 13, 2013 3.830 3.858 3.814 3.847 11,091,868 -0.08(-2.08%)
May 10, 2013 3.923 3.940 3.890 3.929 7,451,416 -0.06(-1.50%)
May 09, 2013 4.021 4.043 3.978 3.989 17,876,540 -0.09(-2.14%)
May 08, 2013 4.060 4.076 4.016 4.076 8,995,926 +0.05(+1.22%)
May 07, 2013 4.038 4.049 3.983 4.027 6,990,183 +0.05(+1.37%)
May 06, 2013 3.967 3.983 3.934 3.972 5,248,805 -0.01(-0.14%)
May 03, 2013 3.978 4.000 3.945 3.978 9,116,080 +0.04(+0.97%)
May 02, 2013 3.885 3.945 3.869 3.940 5,693,388 +0.03(+0.84%)
May 01, 2013 3.841 3.978 3.841 3.907 4,653,839 -0.05(-1.24%)
Apr 30, 2013 3.994 4.005 3.923 3.956 6,949,660 -0.04(-0.96%)
Apr 29, 2013 3.950 4.021 3.941 3.994 16,362,992 +0.10(+2.52%)
Apr 26, 2013 3.863 3.896 3.879 3.896 6,758,500 +0.01(+0.14%)
Apr 25, 2013 3.874 3.940 3.874 3.890 9,652,050 -0.11(-2.73%)
Apr 24, 2013 3.967 4.027 3.956 4.000 7,406,099 +0.01(+0.27%)
Apr 23, 2013 3.950 4.000 3.940 3.989 17,073,366 +0.17(+4.58%)
Apr 22, 2013 3.798 3.841 3.781 3.814 5,221,710 +0.05(+1.30%)
Apr 19, 2013 3.754 3.792 3.721 3.765 4,940,979 +0.05(+1.47%)
Apr 18, 2013 3.716 3.738 3.656 3.710 5,516,760 +0.01(+0.15%)
Apr 17, 2013 3.754 3.754 3.661 3.705 8,483,817 -0.08(-2.16%)
Apr 16, 2013 3.803 3.825 3.765 3.787 8,649,631 +0.08(+2.21%)
Apr 15, 2013 3.765 3.792 3.705 3.705 11,018,632 -0.11(-3.00%)
Apr 12, 2013 3.792 3.819 3.738 3.819 11,040,662 -0.04(-1.13%)
Apr 11, 2013 3.858 3.912 3.836 3.863 9,797,633 +0.02(+0.43%)
Apr 10, 2013 3.847 3.901 3.830 3.847 17,497,796 +0.14(+3.83%)
Apr 09, 2013 3.661 3.727 3.634 3.705 11,853,714 +0.22(+6.38%)
Apr 08, 2013 3.534 3.544 3.467 3.483 20,395,008 -0.05(-1.31%)
Apr 05, 2013 3.472 3.537 3.442 3.529 12,133,831 +0.04(+1.18%)
Apr 04, 2013 3.477 3.513 3.436 3.488 21,929,018 +0.01(+0.30%)
Apr 03, 2013 3.544 3.555 3.457 3.477 24,522,974 -0.07(-1.88%)
Apr 02, 2013 3.488 3.585 3.493 3.544 24,557,358 +0.06(+1.62%)
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.