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: 4:10 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 (%)
May 31, 2012 2.761 2.814 2.724 2.793 13,536,412 +0.04(+1.33%)
May 30, 2012 2.803 2.803 2.740 2.756 21,821,776 -0.07(-2.60%)
May 29, 2012 2.843 2.850 2.803 2.829 27,078,840 -0.14(-4.77%)
May 25, 2012 2.955 2.992 2.950 2.971 13,672,199 -0.01(-0.18%)
May 24, 2012 3.008 3.029 2.945 2.976 9,667,483 -0.03(-0.87%)
May 23, 2012 2.992 3.008 2.924 3.003 11,897,863 -0.04(-1.21%)
May 22, 2012 3.050 3.092 3.008 3.039 12,834,751 +0.03(+0.87%)
May 21, 2012 2.974 3.034 2.971 3.013 12,672,869 -0.01(-0.35%)
May 18, 2012 3.055 3.066 2.997 3.024 17,398,374 +0.10(+3.60%)
May 17, 2012 2.950 2.966 2.898 2.919 16,204,902 -0.06(-1.94%)
May 16, 2012 3.081 3.097 2.971 2.976 100,988,360 -0.07(-2.41%)
May 15, 2012 3.129 3.134 3.039 3.050 19,964,084 -0.11(-3.49%)
May 14, 2012 3.186 3.197 3.155 3.160 9,385,916 -0.11(-3.37%)
May 11, 2012 3.223 3.333 3.213 3.270 16,803,618 -0.05(-1.58%)
May 10, 2012 3.344 3.381 3.318 3.323 18,677,232 +0.17(+5.32%)
May 09, 2012 3.129 3.186 3.108 3.155 24,590,728 -0.19(-5.65%)
May 08, 2012 3.339 3.360 3.286 3.344 12,900,496 -0.01(-0.31%)
May 07, 2012 3.302 3.375 3.292 3.354 20,899,436 +0.12(+3.57%)
May 04, 2012 3.234 3.265 3.179 3.239 22,249,488 +0.07(+2.15%)
May 03, 2012 3.165 3.192 3.150 3.171 14,913,511 +0.01(+0.17%)
May 02, 2012 3.139 3.192 3.118 3.165 43,150,480 -0.19(-5.63%)
May 01, 2012 3.328 3.386 3.312 3.354 14,801,659 +0.03(+0.95%)
Apr 30, 2012 3.354 3.360 3.286 3.323 18,024,266 -0.07(-2.16%)
Apr 27, 2012 3.370 3.412 3.318 3.396 17,286,060 +0.06(+1.89%)
Apr 26, 2012 3.270 3.349 3.265 3.333 32,773,724 -0.09(-2.61%)
Apr 25, 2012 3.454 3.475 3.375 3.423 30,746,218 +0.09(+2.68%)
Apr 24, 2012 3.260 3.370 3.260 3.333 19,006,690 +0.06(+1.76%)
Apr 23, 2012 3.234 3.286 3.207 3.276 20,856,428 -0.02(-0.48%)
Apr 20, 2012 3.270 3.339 3.260 3.291 17,659,656 +0.09(+2.79%)
Apr 19, 2012 3.234 3.270 3.192 3.202 54,140,660 -0.13(-3.79%)
Apr 18, 2012 3.333 3.391 3.318 3.328 21,910,334 -0.11(-3.21%)
Apr 17, 2012 3.391 3.480 3.386 3.438 27,501,402 +0.06(+1.87%)
Apr 16, 2012 3.381 3.402 3.307 3.375 19,832,086 +0.02(+0.47%)
Apr 13, 2012 3.459 3.459 3.349 3.360 41,212,004 -0.16(-4.48%)
Apr 12, 2012 3.470 3.528 3.444 3.517 12,936,897 +0.00(+0.00%)
Apr 11, 2012 3.564 3.575 3.486 3.517 23,980,570 +0.10(+2.92%)
Apr 10, 2012 3.533 3.549 3.412 3.417 37,934,724 -0.10(-2.94%)
Apr 09, 2012 3.506 3.571 3.501 3.521 15,795,059 -0.02(-0.57%)
Apr 05, 2012 3.521 3.581 3.506 3.541 19,649,632 -0.07(-1.81%)
Apr 04, 2012 3.611 3.647 3.561 3.606 28,930,060 -0.10(-2.58%)
Apr 03, 2012 3.808 3.818 3.677 3.702 31,120,680 -0.19(-4.91%)
Apr 02, 2012 3.757 3.913 3.747 3.893 17,467,816 +0.04(+0.91%)
Mar 30, 2012 3.848 3.878 3.782 3.858 10,787,437 +0.04(+1.05%)
Mar 29, 2012 3.792 3.828 3.772 3.818 17,459,600 -0.04(-1.04%)
Mar 28, 2012 3.923 3.928 3.808 3.858 33,966,864 -0.09(-2.29%)
Mar 27, 2012 4.009 4.014 3.938 3.948 12,381,479 -0.09(-2.12%)
Mar 26, 2012 4.019 4.049 3.989 4.034 11,765,835 +0.01(+0.12%)
Mar 23, 2012 3.999 4.049 3.953 4.029 10,741,131 +0.00(+0.00%)
Mar 22, 2012 4.029 4.049 4.004 4.029 10,614,923 -0.08(-1.84%)
Mar 21, 2012 4.190 4.199 4.094 4.104 27,673,824 -0.15(-3.43%)
Mar 20, 2012 4.235 4.280 4.205 4.250 10,938,609 -0.04(-0.82%)
Mar 19, 2012 4.230 4.336 4.220 4.285 11,124,118 +0.10(+2.28%)
Mar 16, 2012 4.140 4.210 4.140 4.190 10,630,019 +0.06(+1.34%)
Mar 15, 2012 4.084 4.140 4.039 4.134 9,671,947 +0.06(+1.48%)
Mar 14, 2012 4.114 4.124 4.044 4.074 10,004,527 -0.04(-0.86%)
Mar 13, 2012 4.004 4.129 3.984 4.109 23,372,440 +0.13(+3.16%)
Mar 12, 2012 4.009 4.014 3.938 3.984 9,971,520 -0.07(-1.61%)
Mar 09, 2012 4.039 4.079 4.024 4.049 8,160,185 -0.08(-1.83%)
Mar 08, 2012 4.024 4.160 4.002 4.124 9,901,416 +0.16(+4.06%)
Mar 07, 2012 3.918 3.979 3.883 3.963 7,827,842 +0.04(+1.03%)
Mar 06, 2012 3.969 3.989 3.888 3.923 16,022,381 -0.21(-5.11%)
Mar 05, 2012 4.180 4.187 4.114 4.134 8,612,910 -0.09(-2.14%)
Mar 02, 2012 4.225 4.250 4.195 4.225 5,525,870 -0.03(-0.59%)
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.