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

Banco Santander ADR (NY: SAN )

5.140 -0.030 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2019 4.155 4.181 4.138 4.155 9,656,580 +0.06(+1.46%)
Feb 27, 2019 4.053 4.113 4.053 4.096 9,948,749 +0.03(+0.84%)
Feb 26, 2019 4.027 4.096 4.027 4.061 7,963,934 +0.01(+0.21%)
Feb 25, 2019 4.061 4.079 4.044 4.053 8,293,050 +0.05(+1.28%)
Feb 22, 2019 4.027 4.044 3.984 4.002 5,769,559 +0.02(+0.43%)
Feb 21, 2019 4.036 4.053 3.984 3.984 13,945,564 -0.04(-1.06%)
Feb 20, 2019 4.002 4.044 3.984 4.027 8,008,056 +0.03(+0.64%)
Feb 19, 2019 3.959 4.027 3.950 4.002 12,315,285 +0.03(+0.86%)
Feb 15, 2019 3.942 3.984 3.925 3.967 6,142,758 +0.10(+2.65%)
Feb 14, 2019 3.856 3.899 3.839 3.865 6,477,045 -0.01(-0.22%)
Feb 13, 2019 3.882 3.908 3.865 3.873 6,026,512 -0.01(-0.22%)
Feb 12, 2019 3.908 3.933 3.856 3.882 14,220,726 +0.02(+0.44%)
Feb 11, 2019 3.882 3.890 3.856 3.865 16,822,686 -0.01(-0.22%)
Feb 08, 2019 3.865 3.882 3.822 3.873 10,277,539 -0.03(-0.66%)
Feb 07, 2019 3.942 3.950 3.873 3.899 10,031,038 -0.12(-2.98%)
Feb 06, 2019 4.010 4.044 4.002 4.019 6,454,020 -0.01(-0.21%)
Feb 05, 2019 4.010 4.036 3.976 4.027 9,869,276 +0.05(+1.29%)
Feb 04, 2019 3.925 3.993 3.916 3.976 9,711,654 -0.01(-0.21%)
Feb 01, 2019 3.976 4.019 3.959 3.984 8,612,353 -0.07(-1.69%)
Jan 31, 2019 4.019 4.061 4.002 4.053 9,515,958 -0.05(-1.25%)
Jan 30, 2019 4.096 4.147 4.070 4.104 7,042,516 -0.06(-1.54%)
Jan 29, 2019 4.177 4.202 4.151 4.168 4,581,342 -0.03(-0.60%)
Jan 28, 2019 4.177 4.219 4.160 4.194 6,910,452 -0.03(-0.80%)
Jan 25, 2019 4.177 4.236 4.177 4.227 5,025,150 +0.08(+1.83%)
Jan 24, 2019 4.135 4.160 4.101 4.151 4,432,575 -0.01(-0.20%)
Jan 23, 2019 4.177 4.185 4.143 4.160 6,550,200 +0.05(+1.23%)
Jan 22, 2019 4.101 4.135 4.093 4.109 10,540,615 -0.08(-1.81%)
Jan 18, 2019 4.151 4.194 4.118 4.185 7,283,118 +0.08(+2.05%)
Jan 17, 2019 4.093 4.135 4.067 4.101 5,959,969 -0.04(-1.02%)
Jan 16, 2019 4.101 4.151 4.093 4.143 5,927,019 +0.04(+1.03%)
Jan 15, 2019 4.076 4.101 4.050 4.101 6,873,154 -0.02(-0.41%)
Jan 14, 2019 4.042 4.151 4.042 4.118 7,707,973 -0.01(-0.20%)
Jan 11, 2019 4.101 4.151 4.080 4.126 17,263,472 +0.02(+0.41%)
Jan 10, 2019 4.084 4.126 4.076 4.109 5,983,730 +0.05(+1.24%)
Jan 09, 2019 4.059 4.084 4.034 4.059 5,063,743 +0.01(+0.21%)
Jan 08, 2019 4.067 4.076 4.025 4.050 4,938,409 +0.03(+0.63%)
Jan 07, 2019 4.000 4.059 3.983 4.025 8,000,399 +0.05(+1.27%)
Jan 04, 2019 3.958 4.000 3.941 3.975 7,638,427 +0.14(+3.74%)
Jan 03, 2019 3.831 3.857 3.806 3.831 7,346,926 +0.03(+0.89%)
Jan 02, 2019 3.705 3.815 3.705 3.798 10,575,563 +0.03(+0.67%)
Dec 31, 2018 3.747 3.789 3.730 3.773 10,483,035 +0.03(+0.90%)
Dec 28, 2018 3.781 3.789 3.722 3.739 19,852,286 +0.03(+0.68%)
Dec 27, 2018 3.663 3.722 3.613 3.714 18,556,434 -0.02(-0.45%)
Dec 26, 2018 3.621 3.739 3.545 3.730 11,143,925 +0.09(+2.55%)
Dec 24, 2018 3.680 3.688 3.629 3.638 5,566,782 -0.03(-0.92%)
Dec 21, 2018 3.730 3.760 3.638 3.671 15,657,220 -0.10(-2.68%)
Dec 20, 2018 3.781 3.823 3.764 3.773 10,829,995 +0.00(+0.00%)
Dec 19, 2018 3.848 3.890 3.730 3.773 12,802,379 -0.01(-0.22%)
Dec 18, 2018 3.806 3.840 3.773 3.781 8,411,169 -0.01(-0.22%)
Dec 17, 2018 3.857 3.874 3.764 3.789 16,587,132 -0.03(-0.88%)
Dec 14, 2018 3.815 3.865 3.806 3.823 7,310,906 -0.03(-0.87%)
Dec 13, 2018 3.916 3.924 3.840 3.857 10,116,086 +0.03(+0.88%)
Dec 12, 2018 3.789 3.865 3.781 3.823 15,526,937 +0.18(+4.85%)
Dec 11, 2018 3.739 3.764 3.621 3.646 18,133,432 -0.09(-2.48%)
Dec 10, 2018 3.781 3.798 3.697 3.739 11,173,568 -0.07(-1.77%)
Dec 07, 2018 3.865 3.899 3.798 3.806 6,765,830 -0.08(-2.16%)
Dec 06, 2018 3.857 3.890 3.798 3.890 13,054,874 -0.02(-0.43%)
Dec 04, 2018 4.034 4.042 3.890 3.907 10,216,435 -0.19(-4.72%)
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.