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

Banco Santander ADR (NY: SAN )

5.120 +0.090 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 30, 2011 3.679 3.718 3.679 3.699 4,616,616 +0.02(+0.53%)
Dec 29, 2011 3.566 3.689 3.566 3.679 5,778,948 +0.07(+2.05%)
Dec 28, 2011 3.684 3.694 3.586 3.605 3,509,839 -0.09(-2.40%)
Dec 27, 2011 3.704 3.723 3.684 3.694 14,675,845 -0.03(-0.79%)
Dec 23, 2011 3.733 3.743 3.704 3.723 4,392,457 +0.05(+1.47%)
Dec 21, 2011 3.650 3.674 3.581 3.669 7,866,381 -0.05(-1.45%)
Dec 20, 2011 3.669 3.728 3.664 3.723 11,185,393 +0.21(+5.87%)
Dec 19, 2011 3.610 3.635 3.517 3.517 6,080,053 -0.00(-0.14%)
Dec 16, 2011 3.527 3.595 3.497 3.522 8,295,321 -0.00(-0.14%)
Dec 15, 2011 3.595 3.605 3.522 3.527 3,777,292 +0.03(+0.84%)
Dec 14, 2011 3.532 3.561 3.473 3.497 6,967,778 -0.06(-1.66%)
Dec 13, 2011 3.654 3.709 3.517 3.556 9,114,397 -0.18(-4.74%)
Dec 12, 2011 3.743 3.758 3.659 3.733 8,798,654 -0.16(-4.05%)
Dec 09, 2011 3.856 3.934 3.841 3.891 6,903,177 +0.12(+3.26%)
Dec 08, 2011 3.891 3.910 3.748 3.768 8,486,334 -0.15(-3.77%)
Dec 07, 2011 3.812 3.940 3.773 3.915 8,319,381 +0.00(+0.00%)
Dec 06, 2011 3.881 3.935 3.866 3.915 6,133,719 +0.06(+1.53%)
Dec 05, 2011 3.920 3.940 3.817 3.856 12,929,770 +0.13(+3.57%)
Dec 02, 2011 3.827 3.841 3.694 3.723 36,661,892 +0.05(+1.34%)
Dec 01, 2011 3.674 3.714 3.645 3.674 19,945,680 -0.00(-0.13%)
Nov 30, 2011 3.699 3.718 3.642 3.679 39,655,992 +0.16(+4.47%)
Nov 29, 2011 3.561 3.581 3.497 3.522 14,339,681 -0.03(-0.83%)
Nov 28, 2011 3.595 3.605 3.527 3.551 9,794,919 +0.21(+6.18%)
Nov 25, 2011 3.345 3.399 3.330 3.345 4,412,810 -0.02(-0.73%)
Nov 23, 2011 3.433 3.443 3.335 3.369 12,190,087 -0.11(-3.25%)
Nov 22, 2011 3.512 3.522 3.443 3.482 45,102,100 -0.10(-2.75%)
Nov 21, 2011 3.605 3.615 3.551 3.581 7,405,907 -0.08(-2.28%)
Nov 18, 2011 3.699 3.728 3.645 3.664 5,915,903 +0.05(+1.50%)
Nov 17, 2011 3.674 3.689 3.571 3.610 7,640,199 -0.03(-0.81%)
Nov 16, 2011 3.679 3.738 3.640 3.640 8,724,250 -0.08(-2.12%)
Nov 15, 2011 3.679 3.738 3.640 3.718 8,018,806 -0.02(-0.66%)
Nov 14, 2011 3.787 3.797 3.718 3.743 6,993,852 -0.15(-3.91%)
Nov 11, 2011 3.846 3.927 3.841 3.895 8,835,309 +0.14(+3.80%)
Nov 10, 2011 3.777 3.782 3.684 3.753 8,250,029 +0.10(+2.69%)
Nov 09, 2011 3.704 3.763 3.640 3.654 16,219,136 -0.31(-7.93%)
Nov 08, 2011 3.910 3.994 3.866 3.969 9,309,371 +0.05(+1.25%)
Nov 07, 2011 3.940 3.954 3.812 3.920 7,947,863 -0.02(-0.62%)
Nov 04, 2011 3.940 3.950 3.822 3.945 8,803,430 -0.07(-1.72%)
Nov 03, 2011 3.999 4.082 3.866 4.014 9,780,780 +0.04(+1.12%)
Nov 02, 2011 3.964 3.979 3.876 3.969 7,158,803 -0.00(-0.12%)
Nov 01, 2011 3.915 4.023 3.871 3.974 13,072,924 -0.24(-5.61%)
Oct 31, 2011 4.323 4.328 4.196 4.210 7,618,093 -0.22(-4.99%)
Oct 28, 2011 4.451 4.476 4.412 4.432 7,895,565 -0.09(-2.07%)
Oct 27, 2011 4.456 4.587 4.412 4.525 18,800,508 +0.39(+9.52%)
Oct 26, 2011 4.156 4.166 4.006 4.132 7,406,329 +0.02(+0.60%)
Oct 25, 2011 4.132 4.161 4.082 4.107 11,110,720 -0.06(-1.53%)
Oct 24, 2011 4.092 4.191 4.092 4.171 12,058,123 +0.07(+1.68%)
Oct 21, 2011 4.087 4.141 4.063 4.102 6,480,642 +0.10(+2.58%)
Oct 20, 2011 4.068 4.073 3.861 3.999 11,300,628 -0.05(-1.22%)
Oct 19, 2011 4.171 4.176 4.043 4.048 8,101,113 -0.18(-4.30%)
Oct 18, 2011 4.038 4.240 3.989 4.230 25,957,894 +0.21(+5.26%)
Oct 17, 2011 4.171 4.181 4.018 4.018 8,322,837 -0.13(-3.20%)
Oct 14, 2011 4.181 4.191 4.087 4.151 5,805,598 -0.01(-0.24%)
Oct 13, 2011 4.092 4.181 4.009 4.161 18,074,582 +0.02(+0.48%)
Oct 12, 2011 4.205 4.225 4.136 4.141 27,984,886 +0.02(+0.51%)
Oct 11, 2011 4.082 4.120 4.048 4.120 7,261,607 -0.05(-1.27%)
Oct 10, 2011 4.120 4.173 4.099 4.173 11,118,611 +0.09(+2.12%)
Oct 07, 2011 4.130 4.144 4.014 4.087 8,373,756 +0.00(+0.12%)
Oct 06, 2011 4.053 4.091 4.024 4.082 11,877,808 +0.11(+2.79%)
Oct 05, 2011 3.850 3.985 3.826 3.971 13,964,057 -0.04(-0.96%)
Oct 04, 2011 3.667 4.009 3.634 4.009 41,933,360 +0.31(+8.33%)
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.