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 (%)
Sep 30, 2011 3.956 4.038 3.874 3.874 18,632,174 -0.18(-4.40%)
Sep 29, 2011 4.096 4.111 3.976 4.053 14,600,899 +0.24(+6.32%)
Sep 28, 2011 4.043 4.106 3.797 3.812 33,461,212 -0.13(-3.18%)
Sep 27, 2011 4.024 4.087 3.918 3.937 16,271,069 +0.03(+0.74%)
Sep 26, 2011 3.812 3.920 3.706 3.908 14,905,533 +0.10(+2.66%)
Sep 23, 2011 3.561 3.807 3.552 3.807 13,315,377 +0.25(+7.05%)
Sep 22, 2011 3.556 3.612 3.503 3.556 14,863,026 -0.10(-2.64%)
Sep 21, 2011 3.846 3.870 3.653 3.653 8,824,912 -0.18(-4.65%)
Sep 20, 2011 3.850 3.903 3.788 3.831 8,724,132 -0.01(-0.38%)
Sep 19, 2011 3.817 3.889 3.764 3.846 11,824,210 -0.10(-2.44%)
Sep 16, 2011 4.005 4.024 3.874 3.942 12,462,072 -0.03(-0.85%)
Sep 15, 2011 3.976 4.019 3.899 3.976 18,648,054 +0.19(+4.96%)
Sep 14, 2011 3.696 3.831 3.595 3.788 18,705,800 +0.12(+3.29%)
Sep 13, 2011 3.561 3.689 3.523 3.667 17,935,932 +0.05(+1.47%)
Sep 12, 2011 3.518 3.634 3.446 3.614 35,038,928 -0.18(-4.70%)
Sep 09, 2011 3.711 3.807 3.653 3.793 24,412,752 -0.13(-3.44%)
Sep 08, 2011 3.976 4.014 3.870 3.928 15,779,627 -0.07(-1.81%)
Sep 07, 2011 3.846 4.111 3.821 4.000 21,362,550 +0.01(+0.36%)
Sep 06, 2011 3.826 4.000 3.778 3.985 17,939,758 -0.15(-3.61%)
Sep 02, 2011 4.183 4.217 4.115 4.135 13,960,836 -0.23(-5.19%)
Sep 01, 2011 4.318 4.434 4.313 4.361 10,424,731 -0.11(-2.48%)
Aug 31, 2011 4.356 4.477 4.342 4.472 11,597,950 +0.20(+4.62%)
Aug 30, 2011 4.284 4.318 4.217 4.274 9,661,405 -0.09(-1.99%)
Aug 29, 2011 4.313 4.361 4.279 4.361 8,858,792 +0.13(+2.96%)
Aug 26, 2011 4.130 4.246 4.062 4.236 12,732,857 +0.00(+0.00%)
Aug 25, 2011 4.313 4.352 4.144 4.236 16,340,138 -0.06(-1.46%)
Aug 24, 2011 4.250 4.323 4.226 4.299 7,609,845 -0.09(-2.09%)
Aug 23, 2011 4.231 4.390 4.178 4.390 11,074,389 +0.20(+4.83%)
Aug 22, 2011 4.294 4.299 4.183 4.188 8,604,855 -0.01(-0.34%)
Aug 19, 2011 4.212 4.274 4.164 4.202 13,516,938 -0.18(-4.07%)
Aug 18, 2011 4.294 4.395 4.149 4.380 20,912,666 -0.10(-2.15%)
Aug 17, 2011 4.525 4.621 4.467 4.477 18,736,220 +0.03(+0.65%)
Aug 16, 2011 4.405 4.568 4.380 4.448 11,768,972 -0.08(-1.70%)
Aug 15, 2011 4.429 4.573 4.390 4.525 8,794,065 +0.19(+4.33%)
Aug 12, 2011 4.294 4.453 4.250 4.337 17,590,334 +0.13(+3.21%)
Aug 11, 2011 3.855 4.260 3.855 4.202 32,355,452 +0.20(+4.93%)
Aug 10, 2011 4.154 4.159 3.908 4.005 37,329,424 -0.42(-9.48%)
Aug 09, 2011 4.431 4.429 4.058 4.424 48,391,192 +0.26(+6.13%)
Aug 08, 2011 4.431 4.477 4.142 4.168 59,246,676 -0.36(-7.88%)
Aug 05, 2011 4.443 4.646 4.294 4.525 69,062,592 +0.28(+6.70%)
Aug 04, 2011 4.496 4.506 4.241 4.241 49,013,728 -0.41(-8.81%)
Aug 03, 2011 4.713 4.713 4.525 4.650 35,918,336 +0.08(+1.69%)
Aug 02, 2011 4.684 4.727 4.564 4.573 36,400,416 -0.18(-3.85%)
Aug 01, 2011 4.959 4.968 4.718 4.756 25,419,734 -0.16(-3.33%)
Jul 29, 2011 4.882 5.012 4.862 4.920 17,529,442 +0.01(+0.20%)
Jul 28, 2011 4.920 4.982 4.894 4.911 15,237,718 +0.02(+0.39%)
Jul 27, 2011 5.031 5.036 4.877 4.891 31,587,114 -0.27(-5.27%)
Jul 26, 2011 5.168 5.235 5.154 5.164 9,935,960 +0.01(+0.18%)
Jul 25, 2011 5.154 5.173 5.093 5.154 21,068,426 -0.17(-3.11%)
Jul 22, 2011 5.343 5.348 5.263 5.320 14,564,438 -0.07(-1.23%)
Jul 21, 2011 5.400 5.443 5.335 5.386 39,599,136 +0.23(+4.50%)
Jul 20, 2011 5.074 5.178 5.026 5.154 40,168,340 +0.26(+5.32%)
Jul 19, 2011 4.823 4.899 4.818 4.894 16,328,282 +0.12(+2.58%)
Jul 18, 2011 4.794 4.824 4.723 4.771 18,766,998 -0.09(-1.95%)
Jul 15, 2011 4.899 4.922 4.818 4.865 18,360,744 -0.01(-0.29%)
Jul 14, 2011 4.955 5.007 4.868 4.880 16,225,256 -0.02(-0.48%)
Jul 13, 2011 4.865 4.948 4.799 4.903 26,480,086 +0.08(+1.57%)
Jul 12, 2011 4.837 4.903 4.822 4.828 25,768,868 -0.02(-0.49%)
Jul 11, 2011 4.875 4.903 4.778 4.851 35,781,808 -0.25(-4.92%)
Jul 08, 2011 5.154 5.173 5.055 5.102 24,741,500 -0.24(-4.43%)
Jul 07, 2011 5.424 5.429 5.320 5.339 13,696,974 +0.06(+1.08%)
Jul 06, 2011 5.258 5.325 5.235 5.282 18,127,562 -0.18(-3.21%)
Jul 05, 2011 5.528 5.533 5.438 5.457 16,371,788 -0.16(-2.86%)
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.