Skip to main content

Banco Santander ADR (NY: SAN )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.038 2.056 2.003 2.021 11,680,487 -0.07(-3.40%)
May 28, 2020 2.110 2.127 2.092 2.092 19,726,060 -0.03(-1.26%)
May 27, 2020 2.092 2.127 2.056 2.119 35,394,264 +0.13(+6.73%)
May 26, 2020 1.958 2.012 1.941 1.985 20,970,260 +0.13(+7.21%)
May 22, 2020 1.843 1.852 1.798 1.852 19,064,146 +0.05(+2.97%)
May 21, 2020 1.807 1.843 1.780 1.798 8,928,494 +0.00(+0.00%)
May 20, 2020 1.763 1.816 1.754 1.798 12,046,702 +0.06(+3.59%)
May 19, 2020 1.763 1.771 1.727 1.736 23,151,546 -0.15(-8.02%)
May 18, 2020 1.789 1.896 1.771 1.887 8,923,839 +0.13(+7.61%)
May 15, 2020 1.736 1.754 1.718 1.754 7,427,696 -0.02(-1.01%)
May 14, 2020 1.691 1.789 1.691 1.771 11,430,900 +0.02(+1.02%)
May 13, 2020 1.798 1.807 1.754 1.754 7,990,654 -0.04(-2.48%)
May 12, 2020 1.860 1.869 1.798 1.798 7,594,122 -0.04(-1.94%)
May 11, 2020 1.852 1.852 1.825 1.834 7,657,458 -0.06(-3.29%)
May 08, 2020 1.905 1.905 1.878 1.896 4,306,825 +0.05(+2.90%)
May 07, 2020 1.843 1.860 1.825 1.843 6,111,841 +0.02(+0.98%)
May 06, 2020 1.869 1.869 1.816 1.825 5,344,659 -0.04(-1.91%)
May 05, 2020 1.869 1.896 1.860 1.860 5,562,984 -0.03(-1.42%)
May 04, 2020 1.896 1.923 1.869 1.887 4,746,722 -0.03(-1.40%)
May 01, 2020 1.932 1.932 1.887 1.914 4,531,727 -0.02(-0.92%)
Apr 30, 2020 1.958 1.967 1.914 1.932 7,008,221 -0.14(-6.87%)
Apr 29, 2020 2.056 2.083 2.021 2.074 9,218,356 +0.13(+6.88%)
Apr 28, 2020 1.994 2.003 1.923 1.941 9,748,982 +0.06(+3.32%)
Apr 27, 2020 1.843 1.878 1.825 1.878 6,258,239 +0.05(+2.93%)
Apr 24, 2020 1.852 1.860 1.807 1.825 5,217,777 -0.03(-1.44%)
Apr 23, 2020 1.860 1.923 1.834 1.852 5,735,403 +0.03(+1.46%)
Apr 22, 2020 1.852 1.860 1.825 1.825 4,895,178 +0.03(+1.49%)
Apr 21, 2020 1.816 1.834 1.789 1.798 14,324,850 -0.04(-2.42%)
Apr 20, 2020 1.834 1.896 1.825 1.843 9,432,936 -0.06(-3.27%)
Apr 17, 2020 1.923 1.923 1.878 1.905 8,465,477 +0.03(+1.42%)
Apr 16, 2020 1.923 1.923 1.869 1.878 7,406,758 -0.05(-2.76%)
Apr 15, 2020 1.958 1.976 1.914 1.932 8,292,194 -0.12(-6.06%)
Apr 14, 2020 2.092 2.110 2.030 2.056 11,319,808 -0.03(-1.28%)
Apr 13, 2020 2.110 2.110 2.038 2.083 5,335,790 +0.01(+0.43%)
Apr 09, 2020 2.145 2.154 2.074 2.074 16,362,972 -0.08(-3.72%)
Apr 08, 2020 2.119 2.154 2.092 2.154 5,306,339 +0.03(+1.26%)
Apr 07, 2020 2.225 2.225 2.083 2.127 10,003,521 +0.00(+0.00%)
Apr 06, 2020 2.092 2.136 2.083 2.127 7,259,537 +0.14(+7.17%)
Apr 03, 2020 2.003 2.003 1.958 1.985 5,681,509 -0.05(-2.62%)
Apr 02, 2020 2.021 2.096 2.003 2.038 5,381,567 +0.04(+1.78%)
Apr 01, 2020 2.047 2.056 2.003 2.003 4,267,096 -0.09(-4.26%)
Mar 31, 2020 2.136 2.154 2.074 2.092 9,171,547 -0.10(-4.47%)
Mar 30, 2020 2.092 2.208 2.074 2.190 9,682,146 +0.00(+0.00%)
Mar 27, 2020 2.225 2.279 2.181 2.190 10,946,693 -0.17(-7.17%)
Mar 26, 2020 2.350 2.412 2.323 2.359 14,702,067 +0.03(+1.15%)
Mar 25, 2020 2.261 2.421 2.199 2.332 14,857,313 +0.12(+5.64%)
Mar 24, 2020 2.181 2.243 2.119 2.208 10,217,145 +0.20(+9.73%)
Mar 23, 2020 2.038 2.065 1.958 2.012 12,178,747 +0.06(+3.20%)
Mar 20, 2020 1.985 2.012 1.909 1.949 17,610,152 +0.01(+0.46%)
Mar 19, 2020 1.923 1.976 1.905 1.941 9,864,118 +0.02(+0.93%)
Mar 18, 2020 1.985 2.012 1.816 1.923 12,360,857 -0.23(-10.74%)
Mar 17, 2020 1.967 2.154 1.923 2.154 14,373,055 +0.20(+10.00%)
Mar 16, 2020 1.878 2.061 1.878 1.958 20,015,466 -0.45(-18.82%)
Mar 13, 2020 2.403 2.421 2.154 2.412 18,773,414 +0.17(+7.54%)
Mar 12, 2020 2.421 2.421 2.217 2.243 26,856,816 -0.40(-15.15%)
Mar 11, 2020 2.724 2.751 2.617 2.644 25,769,028 -0.13(-4.81%)
Mar 10, 2020 2.786 2.794 2.626 2.777 18,442,372 +0.13(+5.05%)
Mar 09, 2020 2.671 2.777 2.617 2.644 14,808,785 -0.38(-12.65%)
Mar 06, 2020 3.018 3.071 2.973 3.027 21,705,556 +0.00(+0.00%)
Mar 05, 2020 3.080 3.098 3.018 3.027 22,172,386 -0.26(-7.86%)
Mar 04, 2020 3.222 3.294 3.169 3.285 16,245,148 +0.14(+4.53%)
Mar 03, 2020 3.294 3.311 3.124 3.142 26,630,594 -0.12(-3.55%)
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.