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

Banco Santander ADR (NY: SAN )

4.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2014 5.903 5.949 5.877 5.909 5,956,690 +0.00(+0.00%)
Feb 27, 2014 5.870 5.923 5.844 5.909 4,078,828 +0.00(+0.00%)
Feb 26, 2014 5.909 5.923 5.877 5.909 4,667,126 -0.02(-0.33%)
Feb 25, 2014 5.949 5.968 5.912 5.929 5,803,258 -0.02(-0.33%)
Feb 24, 2014 5.877 5.968 5.812 5.949 11,013,741 +0.14(+2.36%)
Feb 21, 2014 5.812 6.045 5.792 5.812 5,439,565 -0.02(-0.34%)
Feb 20, 2014 5.812 5.857 5.779 5.831 3,962,519 +0.02(+0.34%)
Feb 19, 2014 5.838 5.903 5.805 5.812 8,160,066 -0.06(-1.00%)
Feb 18, 2014 5.870 5.890 5.838 5.870 4,096,726 +0.00(+0.00%)
Feb 14, 2014 5.877 5.870 5.870 5.870 8,359,800 +0.01(+0.11%)
Feb 13, 2014 5.714 5.867 5.714 5.864 7,644,639 +0.07(+1.13%)
Feb 12, 2014 5.798 5.825 5.781 5.798 7,424,708 -0.07(-1.11%)
Feb 11, 2014 5.759 5.877 5.759 5.864 7,628,230 +0.10(+1.70%)
Feb 10, 2014 5.766 5.785 5.733 5.766 14,215,452 -0.12(-2.11%)
Feb 07, 2014 5.851 5.896 5.805 5.890 7,219,487 +0.10(+1.81%)
Feb 06, 2014 5.681 5.792 5.671 5.785 6,919,704 +0.14(+2.43%)
Feb 05, 2014 5.576 5.665 5.576 5.648 7,897,796 +0.07(+1.29%)
Feb 04, 2014 5.570 5.596 5.531 5.576 7,533,100 +0.12(+2.15%)
Feb 03, 2014 5.609 5.622 5.452 5.459 11,885,172 -0.18(-3.24%)
Jan 31, 2014 5.609 5.707 5.609 5.642 12,274,449 -0.11(-1.93%)
Jan 30, 2014 5.740 5.772 5.669 5.753 10,049,601 +0.07(+1.15%)
Jan 29, 2014 5.642 5.733 5.622 5.687 10,093,998 -0.05(-0.91%)
Jan 28, 2014 5.701 5.766 5.694 5.740 10,111,900 +0.12(+2.21%)
Jan 27, 2014 5.661 5.707 5.563 5.616 11,963,778 -0.06(-1.04%)
Jan 24, 2014 5.792 5.798 5.661 5.674 20,220,956 -0.23(-3.87%)
Jan 23, 2014 5.936 5.936 5.864 5.903 6,871,969 +0.03(+0.44%)
Jan 22, 2014 5.896 5.903 5.851 5.877 8,357,282 -0.07(-1.21%)
Jan 21, 2014 5.962 5.968 5.903 5.949 6,411,443 -0.01(-0.11%)
Jan 17, 2014 5.981 5.955 5.955 5.955 10,110,537 -0.09(-1.51%)
Jan 16, 2014 6.073 6.079 6.001 6.047 6,523,010 -0.09(-1.49%)
Jan 15, 2014 6.007 6.138 6.007 6.138 9,788,207 +0.13(+2.17%)
Jan 14, 2014 5.962 6.021 5.929 6.007 6,953,351 +0.11(+1.88%)
Jan 13, 2014 5.968 5.981 5.883 5.896 9,964,259 -0.07(-1.10%)
Jan 10, 2014 5.909 5.981 5.903 5.962 7,957,697 +0.23(+3.93%)
Jan 09, 2014 5.792 5.792 5.693 5.736 16,117,112 -0.06(-0.97%)
Jan 08, 2014 5.774 5.824 5.743 5.792 14,310,867 +0.04(+0.65%)
Jan 07, 2014 5.693 5.768 5.693 5.755 17,614,340 +0.20(+3.59%)
Jan 06, 2014 5.549 5.580 5.537 5.556 9,735,463 +0.09(+1.71%)
Jan 03, 2014 5.481 5.493 5.453 5.462 11,860,963 -0.01(-0.11%)
Jan 02, 2014 5.512 5.515 5.443 5.468 15,208,393 -0.19(-3.31%)
Dec 31, 2013 5.649 5.655 5.655 5.655 5,576,939 +0.04(+0.67%)
Dec 30, 2013 5.618 5.643 5.599 5.618 6,300,105 +0.01(+0.11%)
Dec 27, 2013 5.612 5.643 5.580 5.612 7,839,138 +0.02(+0.45%)
Dec 26, 2013 5.543 5.593 5.543 5.587 4,047,965 +0.04(+0.79%)
Dec 24, 2013 5.518 5.549 5.518 5.543 2,601,392 +0.05(+0.91%)
Dec 23, 2013 5.468 5.506 5.458 5.493 4,770,218 +0.04(+0.80%)
Dec 20, 2013 5.418 5.462 5.406 5.450 6,879,635 +0.03(+0.58%)
Dec 19, 2013 5.368 5.425 5.362 5.418 9,504,503 +0.04(+0.81%)
Dec 18, 2013 5.312 5.375 5.263 5.375 12,456,173 +0.11(+2.13%)
Dec 17, 2013 5.281 5.287 5.219 5.262 9,452,367 -0.07(-1.29%)
Dec 16, 2013 5.331 5.362 5.306 5.331 8,441,531 +0.10(+1.91%)
Dec 13, 2013 5.250 5.256 5.194 5.231 9,111,123 +0.01(+0.12%)
Dec 12, 2013 5.206 5.247 5.181 5.225 10,322,935 -0.06(-1.18%)
Dec 11, 2013 5.368 5.375 5.281 5.287 9,918,327 -0.10(-1.85%)
Dec 10, 2013 5.381 5.418 5.375 5.387 3,883,272 -0.01(-0.12%)
Dec 09, 2013 5.381 5.412 5.375 5.393 4,809,357 +0.03(+0.58%)
Dec 06, 2013 5.319 5.365 5.266 5.362 7,747,753 +0.06(+1.06%)
Dec 05, 2013 5.381 5.393 5.269 5.306 16,916,974 -0.08(-1.50%)
Dec 04, 2013 5.368 5.418 5.350 5.387 14,465,645 -0.07(-1.26%)
Dec 03, 2013 5.437 5.481 5.418 5.456 14,629,346 -0.02(-0.46%)
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.