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

Banco Santander ADR (NY: SAN )

4.830 -0.040 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2013 3.994 4.005 3.923 3.956 6,949,660 -0.04(-0.96%)
Apr 29, 2013 3.950 4.021 3.941 3.994 16,362,992 +0.10(+2.52%)
Apr 26, 2013 3.863 3.896 3.879 3.896 6,758,500 +0.01(+0.14%)
Apr 25, 2013 3.874 3.940 3.874 3.890 9,652,050 -0.11(-2.73%)
Apr 24, 2013 3.967 4.027 3.956 4.000 7,406,099 +0.01(+0.27%)
Apr 23, 2013 3.950 4.000 3.940 3.989 17,073,366 +0.17(+4.58%)
Apr 22, 2013 3.798 3.841 3.781 3.814 5,221,710 +0.05(+1.30%)
Apr 19, 2013 3.754 3.792 3.721 3.765 4,940,979 +0.05(+1.47%)
Apr 18, 2013 3.716 3.738 3.656 3.710 5,516,760 +0.01(+0.15%)
Apr 17, 2013 3.754 3.754 3.661 3.705 8,483,817 -0.08(-2.16%)
Apr 16, 2013 3.803 3.825 3.765 3.787 8,649,631 +0.08(+2.21%)
Apr 15, 2013 3.765 3.792 3.705 3.705 11,018,632 -0.11(-3.00%)
Apr 12, 2013 3.792 3.819 3.738 3.819 11,040,662 -0.04(-1.13%)
Apr 11, 2013 3.858 3.912 3.836 3.863 9,797,633 +0.02(+0.43%)
Apr 10, 2013 3.847 3.901 3.830 3.847 17,497,796 +0.14(+3.83%)
Apr 09, 2013 3.661 3.727 3.634 3.705 11,853,714 +0.22(+6.38%)
Apr 08, 2013 3.534 3.544 3.467 3.483 20,395,008 -0.05(-1.31%)
Apr 05, 2013 3.472 3.537 3.442 3.529 12,133,831 +0.04(+1.18%)
Apr 04, 2013 3.477 3.513 3.436 3.488 21,929,018 +0.01(+0.30%)
Apr 03, 2013 3.544 3.555 3.457 3.477 24,522,974 -0.07(-1.88%)
Apr 02, 2013 3.488 3.585 3.493 3.544 24,557,358 +0.06(+1.62%)
Apr 01, 2013 3.534 3.539 3.472 3.488 19,455,846 -0.01(-0.29%)
Mar 28, 2013 3.488 3.513 3.457 3.498 12,578,222 +0.02(+0.59%)
Mar 27, 2013 3.416 3.493 3.380 3.477 19,504,024 -0.03(-0.88%)
Mar 26, 2013 3.555 3.585 3.498 3.508 33,181,276 -0.10(-2.85%)
Mar 25, 2013 3.755 3.765 3.555 3.611 33,906,988 -0.15(-3.96%)
Mar 22, 2013 3.781 3.799 3.729 3.760 7,489,932 +0.02(+0.55%)
Mar 21, 2013 3.719 3.796 3.688 3.739 11,179,842 -0.06(-1.49%)
Mar 20, 2013 3.822 3.832 3.774 3.796 8,235,318 +0.05(+1.37%)
Mar 19, 2013 3.832 3.847 3.663 3.745 24,988,402 -0.10(-2.67%)
Mar 18, 2013 3.842 3.914 3.827 3.847 13,378,884 -0.15(-3.73%)
Mar 15, 2013 3.991 4.009 3.950 3.996 4,684,248 +0.01(+0.26%)
Mar 14, 2013 3.960 3.996 3.950 3.986 7,468,624 +0.08(+1.97%)
Mar 13, 2013 3.894 3.917 3.852 3.909 9,403,899 -0.02(-0.39%)
Mar 12, 2013 3.955 3.955 3.896 3.924 6,090,937 -0.05(-1.29%)
Mar 11, 2013 3.940 3.976 3.924 3.976 5,593,690 -0.02(-0.51%)
Mar 08, 2013 3.965 4.007 3.940 3.996 6,804,005 +0.07(+1.83%)
Mar 07, 2013 3.899 3.930 3.883 3.924 4,482,847 +0.04(+1.06%)
Mar 06, 2013 3.935 3.940 3.858 3.883 7,818,291 -0.04(-0.92%)
Mar 05, 2013 3.899 3.935 3.893 3.919 8,038,884 +0.06(+1.60%)
Mar 04, 2013 3.842 3.888 3.832 3.858 9,059,206 +0.01(+0.27%)
Mar 01, 2013 3.791 3.852 3.760 3.847 10,173,748 -0.05(-1.19%)
Feb 28, 2013 3.894 3.924 3.852 3.894 6,452,750 -0.01(-0.26%)
Feb 27, 2013 3.791 3.919 3.781 3.904 9,681,475 +0.10(+2.70%)
Feb 26, 2013 3.847 3.878 3.757 3.801 21,876,230 +0.04(+1.09%)
Feb 25, 2013 4.125 4.135 3.755 3.760 30,013,420 -0.23(-5.79%)
Feb 22, 2013 3.930 3.991 3.888 3.991 11,485,129 +0.13(+3.32%)
Feb 21, 2013 3.888 3.899 3.858 3.863 12,411,134 -0.10(-2.46%)
Feb 20, 2013 4.063 4.073 3.960 3.960 8,431,325 -0.14(-3.38%)
Feb 19, 2013 4.089 4.109 4.068 4.099 6,119,966 +0.08(+1.92%)
Feb 15, 2013 4.084 4.099 4.007 4.022 8,104,448 -0.07(-1.63%)
Feb 14, 2013 4.032 4.108 4.022 4.089 6,570,355 -0.06(-1.49%)
Feb 13, 2013 4.171 4.197 4.140 4.150 7,870,842 +0.00(+0.00%)
Feb 12, 2013 4.099 4.181 4.073 4.150 9,026,186 +0.09(+2.28%)
Feb 11, 2013 4.073 4.078 4.032 4.058 4,228,478 -0.04(-1.00%)
Feb 08, 2013 4.058 4.114 4.053 4.099 8,751,942 +0.11(+2.84%)
Feb 07, 2013 4.094 4.094 3.955 3.986 12,034,449 -0.09(-2.14%)
Feb 06, 2013 4.037 4.084 4.022 4.073 10,053,388 +0.13(+3.39%)
Feb 04, 2013 4.078 4.099 3.930 3.940 27,795,670 -0.31(-7.26%)
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.