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 29, 2016 3.889 3.911 3.790 3.806 8,338,506 -0.10(-2.52%)
Apr 28, 2016 3.866 3.946 3.858 3.904 12,645,157 +0.02(+0.54%)
Apr 27, 2016 3.846 3.906 3.846 3.883 7,918,769 +0.06(+1.57%)
Apr 26, 2016 3.801 3.823 3.778 3.823 7,514,476 +0.16(+4.29%)
Apr 25, 2016 3.689 3.696 3.640 3.666 7,491,277 -0.08(-2.20%)
Apr 22, 2016 3.711 3.748 3.711 3.748 7,038,340 +0.04(+1.21%)
Apr 21, 2016 3.741 3.763 3.689 3.704 15,860,776 +0.07(+1.85%)
Apr 20, 2016 3.629 3.659 3.599 3.636 21,211,380 +0.10(+2.75%)
Apr 19, 2016 3.524 3.554 3.502 3.539 9,263,551 +0.07(+2.16%)
Apr 18, 2016 3.419 3.479 3.404 3.464 5,957,453 +0.06(+1.76%)
Apr 15, 2016 3.427 3.442 3.389 3.404 3,442,945 -0.01(-0.44%)
Apr 14, 2016 3.412 3.442 3.389 3.419 10,011,173 +0.01(+0.22%)
Apr 13, 2016 3.382 3.412 3.359 3.412 10,059,384 +0.22(+6.79%)
Apr 12, 2016 3.180 3.217 3.116 3.195 8,508,518 +0.04(+1.43%)
Apr 11, 2016 3.210 3.217 3.142 3.150 5,431,851 +0.06(+1.94%)
Apr 08, 2016 3.097 3.127 3.075 3.090 4,987,024 +0.10(+3.25%)
Apr 07, 2016 3.045 3.068 2.982 2.993 5,584,879 -0.10(-3.38%)
Apr 06, 2016 3.075 3.097 3.053 3.097 7,236,323 +0.03(+0.98%)
Apr 05, 2016 3.105 3.105 3.068 3.068 11,238,305 -0.12(-3.76%)
Apr 04, 2016 3.202 3.247 3.176 3.187 7,672,600 -0.05(-1.62%)
Apr 01, 2016 3.217 3.244 3.195 3.240 6,562,795 -0.02(-0.69%)
Mar 31, 2016 3.299 3.329 3.255 3.262 6,006,371 -0.07(-2.02%)
Mar 30, 2016 3.367 3.404 3.322 3.329 5,695,175 -0.01(-0.45%)
Mar 29, 2016 3.307 3.352 3.285 3.344 7,230,967 +0.01(+0.22%)
Mar 28, 2016 3.359 3.359 3.322 3.337 2,448,912 +0.03(+0.90%)
Mar 24, 2016 3.299 3.307 3.307 3.307 15,318,143 -0.05(-1.56%)
Mar 23, 2016 3.427 3.434 3.359 3.359 4,632,198 -0.11(-3.23%)
Mar 22, 2016 3.449 3.494 3.434 3.472 8,359,142 -0.05(-1.49%)
Mar 21, 2016 3.561 3.584 3.513 3.524 9,496,425 -0.06(-1.67%)
Mar 18, 2016 3.614 3.636 3.550 3.584 12,036,190 +0.01(+0.42%)
Mar 17, 2016 3.531 3.584 3.479 3.569 6,002,273 +0.04(+1.27%)
Mar 16, 2016 3.457 3.531 3.449 3.524 6,595,139 -0.04(-1.05%)
Mar 15, 2016 3.584 3.606 3.539 3.561 12,028,040 -0.15(-4.03%)
Mar 14, 2016 3.726 3.733 3.681 3.711 9,025,202 +0.02(+0.61%)
Mar 11, 2016 3.621 3.696 3.591 3.689 15,790,583 +0.23(+6.71%)
Mar 10, 2016 3.509 3.591 3.397 3.457 15,685,145 +0.10(+2.90%)
Mar 09, 2016 3.397 3.404 3.322 3.359 5,863,715 -0.02(-0.66%)
Mar 08, 2016 3.427 3.442 3.367 3.382 9,486,958 +0.02(+0.67%)
Mar 07, 2016 3.329 3.374 3.307 3.359 5,965,679 -0.01(-0.22%)
Mar 04, 2016 3.352 3.374 3.321 3.367 7,943,682 +0.04(+1.12%)
Mar 03, 2016 3.277 3.329 3.247 3.329 4,718,816 +0.05(+1.60%)
Mar 02, 2016 3.180 3.277 3.172 3.277 15,118,047 +0.16(+5.29%)
Mar 01, 2016 3.023 3.120 3.008 3.112 7,494,504 +0.13(+4.26%)
Feb 29, 2016 3.000 3.030 2.978 2.985 4,473,899 +0.01(+0.50%)
Feb 26, 2016 2.993 3.000 2.955 2.970 5,613,515 +0.08(+2.85%)
Feb 25, 2016 2.895 2.910 2.866 2.888 5,451,130 +0.04(+1.58%)
Feb 24, 2016 2.836 2.866 2.798 2.843 8,776,933 -0.10(-3.31%)
Feb 23, 2016 3.008 3.019 2.933 2.940 9,093,128 -0.07(-2.24%)
Feb 22, 2016 2.963 3.015 2.955 3.008 4,327,327 +0.12(+4.15%)
Feb 19, 2016 2.873 2.918 2.836 2.888 8,833,803 -0.07(-2.28%)
Feb 18, 2016 3.075 3.075 2.948 2.955 6,924,222 -0.16(-5.28%)
Feb 17, 2016 3.053 3.127 3.045 3.120 9,233,465 +0.13(+4.51%)
Feb 16, 2016 3.008 3.014 2.940 2.985 4,468,454 +0.08(+2.84%)
Feb 12, 2016 2.858 2.903 2.903 2.903 6,359,659 +0.10(+3.74%)
Feb 11, 2016 2.828 2.843 2.761 2.798 7,858,495 -0.13(-4.59%)
Feb 10, 2016 2.948 3.007 2.895 2.933 7,739,427 +0.07(+2.62%)
Feb 09, 2016 2.806 2.888 2.791 2.858 11,099,881 -0.06(-2.05%)
Feb 08, 2016 2.963 2.970 2.881 2.918 10,171,005 -0.16(-5.34%)
Feb 05, 2016 3.112 3.137 3.068 3.083 7,178,602 +0.04(+1.23%)
Feb 04, 2016 2.925 3.068 2.925 3.045 6,715,941 +0.16(+5.44%)
Feb 03, 2016 2.881 2.895 2.765 2.888 11,242,235 +0.01(+0.26%)
Feb 02, 2016 2.970 2.978 2.869 2.881 14,687,894 -0.20(-6.55%)
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.