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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2010 5.719 5.777 5.665 5.719 20,585,876 -0.17(-2.82%)
Jul 29, 2010 5.934 5.997 5.817 5.885 5,805 -0.06(-0.98%)
Jul 28, 2010 5.992 6.021 5.907 5.943 491 -0.07(-1.09%)
Jul 27, 2010 6.004 6.013 5.924 6.008 28,861,706 +0.13(+2.26%)
Jul 26, 2010 5.783 5.880 5.756 5.875 18,839,460 -0.00(-0.08%)
Jul 23, 2010 5.637 5.880 5.579 5.880 47,250,548 +0.15(+2.55%)
Jul 22, 2010 5.628 5.734 5.619 5.734 6,557 +0.37(+6.93%)
Jul 21, 2010 5.544 5.561 5.336 5.362 31,196,958 -0.28(-4.94%)
Jul 20, 2010 5.437 5.654 5.433 5.641 17,990,138 +0.10(+1.76%)
Jul 19, 2010 5.632 5.650 5.468 5.544 21,448,240 +0.10(+1.79%)
Jul 16, 2010 5.446 5.606 5.429 5.446 28,414,414 -0.25(-4.35%)
Jul 15, 2010 5.694 5.703 5.548 5.694 20,343,516 +0.02(+0.31%)
Jul 14, 2010 5.628 5.703 5.566 5.676 226 +0.01(+0.23%)
Jul 13, 2010 5.583 5.698 5.575 5.663 18,693,210 +0.17(+3.14%)
Jul 12, 2010 5.508 5.559 5.455 5.491 17,536,018 -0.15(-2.59%)
Jul 09, 2010 5.637 5.659 5.491 5.637 16,444,183 +0.02(+0.39%)
Jul 08, 2010 5.579 5.628 5.479 5.614 7,232 +0.04(+0.71%)
Jul 07, 2010 5.287 5.583 5.256 5.575 41,853,068 +0.50(+9.76%)
Jul 06, 2010 5.092 5.166 4.999 5.079 23,967,638 +0.25(+5.13%)
Jul 02, 2010 4.831 4.991 4.787 4.831 17,309,064 -0.07(-1.35%)
Jul 01, 2010 4.862 4.920 4.703 4.898 26,395,822 +0.25(+5.43%)
Jun 30, 2010 4.668 4.774 4.628 4.645 2,260 +0.09(+2.04%)
Jun 29, 2010 4.637 4.637 4.517 4.553 8,577 -0.34(-6.88%)
Jun 25, 2010 4.889 4.924 4.783 4.889 18,549,044 +0.08(+1.66%)
Jun 24, 2010 4.929 4.937 4.778 4.809 2,861 -0.19(-3.81%)
Jun 23, 2010 4.995 5.053 4.894 4.999 19,489,578 +0.02(+0.44%)
Jun 22, 2010 5.053 5.110 4.944 4.977 8,220 -0.09(-1.83%)
Jun 21, 2010 5.212 5.216 5.030 5.070 27,617,222 -0.03(-0.61%)
Jun 18, 2010 5.101 5.199 5.044 5.101 27,507,358 +0.12(+2.31%)
Jun 17, 2010 5.013 5.030 4.902 4.986 30,549,456 +0.12(+2.45%)
Jun 16, 2010 4.791 4.898 4.769 4.867 13,154 -0.08(-1.70%)
Jun 15, 2010 4.623 4.951 4.769 4.951 2,113 +0.33(+7.08%)
Jun 14, 2010 4.694 4.752 4.601 4.623 30,975,890 -0.04(-0.95%)
Jun 11, 2010 4.566 4.703 4.535 4.668 42,453,628 +0.28(+6.46%)
Jun 10, 2010 4.252 4.407 4.247 4.384 26,558 +0.41(+10.23%)
Jun 09, 2010 4.035 4.106 3.960 3.977 29,605,384 +0.02(+0.45%)
Jun 08, 2010 3.889 3.969 3.827 3.960 37,170,092 +0.08(+2.05%)
Jun 07, 2010 4.035 4.061 3.880 3.880 35,115,076 -0.07(-1.68%)
Jun 04, 2010 3.946 4.137 3.938 3.946 68,782,160 -0.36(-8.42%)
Jun 03, 2010 4.309 4.482 4.278 4.309 4,520 -0.13(-2.89%)
Jun 02, 2010 4.353 4.446 4.300 4.438 26,776,378 +0.09(+2.03%)
Jun 01, 2010 4.380 4.548 4.349 4.349 9,985 -0.14(-3.15%)
May 28, 2010 4.491 4.641 4.477 4.491 44,581,812 -0.12(-2.68%)
May 27, 2010 4.464 4.615 4.407 4.615 66,354,572 +0.24(+5.57%)
May 26, 2010 4.495 4.548 4.331 4.371 11,210 -0.22(-4.73%)
May 25, 2010 4.371 4.601 4.323 4.588 37,059 -0.02(-0.38%)
May 24, 2010 4.659 4.733 4.606 4.606 33,646,724 -0.25(-5.19%)
May 21, 2010 4.544 4.876 4.522 4.858 58,099,036 +0.25(+5.48%)
May 20, 2010 4.535 4.716 4.513 4.606 47,639,232 -0.19(-3.88%)
May 19, 2010 4.650 4.791 4.590 4.791 37,318,744 +0.19(+4.13%)
May 18, 2010 4.814 4.822 4.579 4.601 17,320 +0.02(+0.39%)
May 17, 2010 4.623 4.654 4.429 4.584 34,555,628 -0.04(-0.77%)
May 14, 2010 4.619 4.814 4.473 4.619 53,655,216 -0.36(-7.28%)
May 13, 2010 5.044 5.101 4.982 4.982 19,889,634 -0.21(-4.09%)
May 12, 2010 5.123 5.265 5.088 5.194 28,930,668 +0.11(+2.09%)
May 11, 2010 5.199 5.225 5.088 5.088 226 -0.26(-4.88%)
May 10, 2010 5.287 5.375 5.234 5.349 109,612,784 +1.00(+22.99%)
May 07, 2010 4.473 4.561 4.247 4.349 92,306,416 -0.04(-1.01%)
May 06, 2010 4.699 4.752 4.057 4.393 66,724,788 -0.36(-7.54%)
May 05, 2010 4.778 4.893 4.726 4.752 37,207,592 -0.18(-3.59%)
May 04, 2010 5.066 5.113 4.911 4.929 10,318 -0.48(-8.84%)
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.