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 31, 2017 5.435 5.443 5.364 5.403 5,834,737 -0.02(-0.29%)
Jul 28, 2017 5.372 5.427 5.340 5.419 5,967,275 +0.09(+1.63%)
Jul 27, 2017 5.364 5.380 5.285 5.332 8,553,482 -0.02(-0.30%)
Jul 26, 2017 5.356 5.384 5.324 5.348 8,386,600 -0.02(-0.44%)
Jul 25, 2017 5.388 5.418 5.364 5.372 8,019,898 +0.06(+1.04%)
Jul 24, 2017 5.269 5.316 5.248 5.316 8,764,639 +0.08(+1.51%)
Jul 21, 2017 5.213 5.237 5.195 5.237 8,807,345 -0.05(-0.90%)
Jul 20, 2017 5.300 5.245 5.285 6,754,596 +0.10(+1.83%)
Jul 19, 2017 5.158 5.205 5.150 5.189 14,936,052 -0.06(-1.06%)
Jul 18, 2017 5.237 5.253 5.213 5.245 6,712,604 -0.06(-1.05%)
Jul 17, 2017 5.316 5.316 5.285 5.300 4,252,772 -0.06(-1.04%)
Jul 14, 2017 5.348 5.388 5.340 5.356 4,738,454 -0.04(-0.73%)
Jul 13, 2017 5.395 5.403 5.356 5.395 4,420,164 +0.06(+1.04%)
Jul 12, 2017 5.332 5.356 5.316 5.340 7,108,860 -0.01(-0.15%)
Jul 11, 2017 5.324 5.348 5.292 5.348 6,320,060 +0.00(+0.00%)
Jul 10, 2017 5.316 5.380 5.300 5.348 6,050,917 -0.02(-0.30%)
Jul 07, 2017 5.356 5.388 5.328 5.364 3,522,276 -0.05(-0.88%)
Jul 06, 2017 5.340 5.448 5.340 5.411 6,380,560 +0.03(+0.59%)
Jul 05, 2017 5.356 5.380 5.324 5.380 13,441,855 +0.00(+0.00%)
Jul 03, 2017 5.380 5.427 5.356 5.380 6,811,578 +0.08(+1.49%)
Jun 30, 2017 5.324 5.336 5.229 5.300 10,571,954 -0.07(-1.33%)
Jun 29, 2017 5.467 5.490 5.312 5.372 13,114,793 -0.06(-1.02%)
Jun 28, 2017 5.324 5.451 5.324 5.427 16,651,567 +0.15(+2.85%)
Jun 27, 2017 5.261 5.308 5.233 5.277 10,132,473 +0.08(+1.52%)
Jun 26, 2017 5.221 5.261 5.189 5.197 7,775,149 +0.06(+1.08%)
Jun 23, 2017 5.142 5.166 5.126 5.142 5,108,496 -0.02(-0.31%)
Jun 22, 2017 5.174 5.205 5.146 5.158 6,936,857 -0.02(-0.46%)
Jun 21, 2017 5.174 5.205 5.158 5.182 8,814,693 +0.02(+0.46%)
Jun 20, 2017 5.213 5.213 5.138 5.158 8,830,445 -0.12(-2.25%)
Jun 19, 2017 5.277 5.300 5.261 5.277 7,652,644 +0.05(+0.91%)
Jun 16, 2017 5.197 5.237 5.170 5.229 9,103,643 +0.01(+0.15%)
Jun 15, 2017 5.174 5.237 5.150 5.221 8,776,584 -0.10(-1.79%)
Jun 14, 2017 5.372 5.380 5.285 5.316 13,376,990 -0.10(-1.76%)
Jun 13, 2017 5.443 5.459 5.384 5.411 10,886,937 +0.00(+0.00%)
Jun 12, 2017 5.395 5.411 5.356 5.411 15,761,600 -0.01(-0.15%)
Jun 09, 2017 5.395 5.443 5.356 5.419 19,030,224 +0.04(+0.74%)
Jun 08, 2017 5.300 5.423 5.269 5.380 21,375,500 +0.21(+4.14%)
Jun 07, 2017 5.150 5.189 5.110 5.166 17,493,088 +0.13(+2.52%)
Jun 06, 2017 5.174 5.213 5.023 5.039 25,666,118 -0.16(-3.05%)
Jun 05, 2017 5.174 5.213 5.166 5.197 8,268,338 +0.01(+0.15%)
Jun 02, 2017 5.205 5.229 5.174 5.189 10,270,492 -0.01(-0.15%)
Jun 01, 2017 5.126 5.205 5.102 5.197 6,413,163 +0.02(+0.31%)
May 31, 2017 5.182 5.209 5.126 5.182 6,258,487 +0.04(+0.77%)
May 30, 2017 5.197 5.209 5.134 5.142 7,318,625 -0.08(-1.52%)
May 26, 2017 5.174 5.229 5.158 5.221 6,792,823 -0.02(-0.45%)
May 25, 2017 5.261 5.269 5.213 5.245 11,844,612 +0.01(+0.15%)
May 24, 2017 5.229 5.261 5.197 5.237 4,565,893 +0.02(+0.46%)
May 23, 2017 5.189 5.229 5.150 5.213 14,696,054 +0.10(+2.02%)
May 22, 2017 5.142 5.166 5.086 5.110 6,940,567 -0.10(-1.83%)
May 19, 2017 5.142 5.221 5.142 5.205 10,516,270 +0.12(+2.34%)
May 18, 2017 4.999 5.110 4.999 5.086 13,141,103 -0.12(-2.28%)
May 17, 2017 5.285 5.330 5.197 5.205 10,360,162 -0.19(-3.52%)
May 16, 2017 5.388 5.395 5.346 5.395 6,268,710 +0.06(+1.04%)
May 15, 2017 5.316 5.356 5.308 5.340 15,149,566 +0.09(+1.66%)
May 12, 2017 5.237 5.253 5.209 5.253 10,233,191 +0.02(+0.30%)
May 11, 2017 5.229 5.253 5.189 5.237 6,205,473 -0.09(-1.64%)
May 10, 2017 5.277 5.324 5.273 5.324 8,435,013 +0.02(+0.45%)
May 09, 2017 5.388 5.403 5.285 5.300 8,128,898 -0.11(-2.05%)
May 08, 2017 5.395 5.427 5.388 5.411 7,291,978 -0.13(-2.29%)
May 05, 2017 5.435 5.538 5.415 5.538 11,902,097 +0.19(+3.56%)
May 04, 2017 5.316 5.364 5.300 5.348 10,720,333 +0.10(+1.81%)
May 03, 2017 5.221 5.269 5.205 5.253 7,998,351 +0.02(+0.30%)
May 02, 2017 5.197 5.237 5.174 5.237 7,110,157 +0.04(+0.76%)
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.