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 (%)
Jun 28, 2019 3.957 3.992 3.949 3.975 6,202,843 +0.03(+0.66%)
Jun 27, 2019 3.949 3.966 3.940 3.949 8,018,972 +0.01(+0.22%)
Jun 26, 2019 3.940 3.966 3.914 3.940 9,090,906 +0.05(+1.34%)
Jun 25, 2019 3.896 3.914 3.879 3.888 7,930,752 +0.00(+0.00%)
Jun 24, 2019 3.914 3.940 3.888 3.888 7,826,887 -0.01(-0.22%)
Jun 21, 2019 3.905 3.923 3.879 3.896 22,203,320 -0.03(-0.66%)
Jun 20, 2019 3.923 3.940 3.888 3.923 9,400,543 +0.03(+0.89%)
Jun 19, 2019 3.914 3.931 3.888 3.888 7,083,364 +0.05(+1.36%)
Jun 18, 2019 3.818 3.870 3.814 3.836 7,225,905 +0.03(+0.91%)
Jun 17, 2019 3.827 3.853 3.801 3.801 4,019,254 -0.02(-0.45%)
Jun 14, 2019 3.836 3.836 3.801 3.818 4,974,005 -0.10(-2.44%)
Jun 13, 2019 3.844 3.870 3.836 3.914 7,275,789 +0.05(+1.35%)
Jun 12, 2019 3.870 3.888 3.862 3.862 6,044,297 -0.05(-1.33%)
Jun 11, 2019 3.940 3.940 3.896 3.914 9,853,519 +0.02(+0.45%)
Jun 10, 2019 3.905 3.940 3.888 3.896 6,676,326 +0.04(+1.13%)
Jun 07, 2019 3.862 3.879 3.853 3.853 11,200,011 +0.00(+0.00%)
Jun 06, 2019 3.870 3.888 3.810 3.853 20,471,672 -0.01(-0.22%)
Jun 05, 2019 3.870 3.888 3.844 3.862 16,981,386 -0.03(-0.89%)
Jun 04, 2019 3.896 3.905 3.870 3.896 23,870,076 +0.10(+2.75%)
Jun 03, 2019 3.775 3.810 3.758 3.792 20,397,006 +0.03(+0.92%)
May 31, 2019 3.792 3.827 3.758 3.758 51,414,152 -0.14(-3.56%)
May 30, 2019 3.870 3.914 3.862 3.896 8,430,912 +0.05(+1.35%)
May 29, 2019 3.827 3.862 3.810 3.844 9,399,229 +0.02(+0.45%)
May 28, 2019 3.888 3.896 3.827 3.827 6,090,973 -0.07(-1.78%)
May 24, 2019 3.905 3.914 3.870 3.896 5,852,076 +0.03(+0.90%)
May 23, 2019 3.862 3.888 3.844 3.862 7,598,507 -0.04(-1.11%)
May 22, 2019 3.905 3.914 3.879 3.905 12,545,433 -0.06(-1.53%)
May 21, 2019 3.940 3.972 3.914 3.966 8,384,227 +0.03(+0.66%)
May 20, 2019 3.957 3.975 3.931 3.940 7,906,523 -0.02(-0.44%)
May 17, 2019 3.966 4.005 3.949 3.957 8,738,762 -0.05(-1.30%)
May 16, 2019 3.992 4.035 3.983 4.009 7,493,382 +0.05(+1.32%)
May 15, 2019 3.896 3.975 3.888 3.957 7,588,683 +0.02(+0.44%)
May 14, 2019 3.931 3.975 3.923 3.940 6,681,006 +0.02(+0.44%)
May 13, 2019 3.966 3.966 3.923 3.923 10,836,285 -0.13(-3.21%)
May 10, 2019 4.009 4.070 3.975 4.053 9,716,739 +0.02(+0.43%)
May 09, 2019 4.009 4.061 4.001 4.035 9,720,748 -0.04(-1.06%)
May 08, 2019 4.061 4.122 4.061 4.079 7,037,091 +0.01(+0.21%)
May 07, 2019 4.122 4.131 4.053 4.070 11,785,179 -0.13(-3.10%)
May 06, 2019 4.174 4.218 4.165 4.200 8,534,562 -0.05(-1.22%)
May 03, 2019 4.244 4.261 4.209 4.252 11,526,349 +0.02(+0.41%)
May 02, 2019 4.304 4.304 4.218 4.235 34,424,124 -0.03(-0.81%)
May 01, 2019 4.322 4.356 4.261 4.270 12,261,858 -0.06(-1.40%)
Apr 30, 2019 4.339 4.362 4.304 4.330 12,643,014 -0.01(-0.20%)
Apr 29, 2019 4.296 4.356 4.287 4.339 18,002,562 +0.10(+2.31%)
Apr 26, 2019 4.241 4.267 4.224 4.241 7,886,538 +0.04(+1.02%)
Apr 25, 2019 4.215 4.250 4.190 4.198 14,055,643 -0.02(-0.41%)
Apr 24, 2019 4.275 4.275 4.207 4.215 8,555,344 -0.11(-2.57%)
Apr 23, 2019 4.327 4.344 4.301 4.327 7,735,656 -0.06(-1.36%)
Apr 22, 2019 4.378 4.412 4.369 4.386 4,930,870 -0.01(-0.19%)
Apr 18, 2019 4.386 4.421 4.352 4.395 9,624,002 -0.07(-1.53%)
Apr 17, 2019 4.480 4.489 4.429 4.463 13,323,562 +0.09(+1.95%)
Apr 16, 2019 4.361 4.386 4.344 4.378 15,706,549 +0.03(+0.59%)
Apr 15, 2019 4.369 4.378 4.335 4.352 16,436,902 +0.00(+0.00%)
Apr 12, 2019 4.412 4.429 4.327 4.352 35,795,664 +0.07(+1.60%)
Apr 11, 2019 4.258 4.318 4.250 4.284 8,096,025 +0.09(+2.04%)
Apr 10, 2019 4.198 4.215 4.155 4.198 7,143,837 +0.03(+0.61%)
Apr 09, 2019 4.198 4.215 4.173 4.173 5,582,816 -0.04(-1.01%)
Apr 08, 2019 4.190 4.215 4.181 4.215 3,829,275 +0.02(+0.41%)
Apr 05, 2019 4.181 4.215 4.164 4.198 4,923,984 +0.01(+0.20%)
Apr 04, 2019 4.164 4.207 4.164 4.190 6,237,131 +0.04(+1.03%)
Apr 03, 2019 4.173 4.190 4.138 4.147 7,031,681 +0.06(+1.46%)
Apr 02, 2019 4.079 4.113 4.053 4.087 6,617,451 -0.02(-0.42%)
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.