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

Banco Santander ADR (NY: SAN )

4.800 -0.240 (-4.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2011 4.966 4.982 4.950 4.970 10,884,280 -0.03(-0.64%)
Apr 28, 2011 4.950 5.006 4.914 5.002 25,492,424 +0.13(+2.63%)
Apr 27, 2011 4.866 4.882 4.810 4.874 16,010,138 +0.12(+2.61%)
Apr 26, 2011 4.728 4.762 4.716 4.750 12,522,663 +0.06(+1.33%)
Apr 25, 2011 4.676 4.711 4.660 4.687 7,580,952 +0.05(+1.01%)
Apr 21, 2011 4.660 4.676 4.608 4.641 10,383,767 +0.03(+0.68%)
Apr 20, 2011 4.633 4.633 4.590 4.610 12,312,507 +0.07(+1.63%)
Apr 19, 2011 4.551 4.571 4.497 4.536 10,571,533 +0.06(+1.39%)
Apr 18, 2011 4.450 4.504 4.403 4.473 23,523,814 -0.15(-3.29%)
Apr 15, 2011 4.610 4.660 4.574 4.625 14,504,370 -0.06(-1.25%)
Apr 14, 2011 4.660 4.699 4.629 4.684 12,487,362 -0.07(-1.39%)
Apr 13, 2011 4.828 4.832 4.738 4.750 9,975,841 -0.07(-1.38%)
Apr 12, 2011 4.886 4.898 4.777 4.816 17,790,876 -0.01(-0.16%)
Apr 11, 2011 4.836 4.863 4.797 4.824 9,277,820 -0.02(-0.32%)
Apr 08, 2011 4.859 4.865 4.812 4.839 13,583,533 +0.05(+0.98%)
Apr 07, 2011 4.789 4.820 4.742 4.793 19,736,870 +0.07(+1.49%)
Apr 06, 2011 4.656 4.730 4.652 4.723 17,121,124 +0.16(+3.41%)
Apr 05, 2011 4.532 4.571 4.520 4.567 13,528,648 -0.07(-1.43%)
Apr 04, 2011 4.656 4.664 4.602 4.633 6,549,077 -0.02(-0.50%)
Apr 01, 2011 4.596 4.656 4.543 4.656 11,729,239 +0.09(+2.05%)
Mar 31, 2011 4.530 4.578 4.516 4.563 18,364,482 -0.07(-1.51%)
Mar 30, 2011 4.633 4.633 4.633 4.633 16,090,481 -0.00(-0.08%)
Mar 29, 2011 4.625 4.637 4.586 4.637 8,502,826 -0.00(-0.08%)
Mar 28, 2011 4.676 4.707 4.641 4.641 13,454,781 -0.01(-0.25%)
Mar 25, 2011 4.687 4.715 4.641 4.652 12,177,917 -0.09(-1.81%)
Mar 24, 2011 4.699 4.754 4.672 4.738 17,780,574 +0.08(+1.67%)
Mar 23, 2011 4.613 4.680 4.590 4.660 11,682,956 -0.01(-0.25%)
Mar 22, 2011 4.734 4.738 4.649 4.672 16,078,999 -0.05(-1.15%)
Mar 21, 2011 4.680 4.726 4.680 4.726 24,830,540 +0.18(+4.03%)
Mar 18, 2011 4.602 4.610 4.528 4.543 16,394,945 +0.02(+0.43%)
Mar 17, 2011 4.516 4.551 4.458 4.524 24,268,202 +0.21(+4.88%)
Mar 16, 2011 4.454 4.477 4.255 4.313 35,874,360 -0.23(-4.98%)
Mar 15, 2011 4.493 4.551 4.481 4.539 40,546,484 -0.00(-0.09%)
Mar 14, 2011 4.524 4.571 4.465 4.543 24,961,454 +0.14(+3.19%)
Mar 11, 2011 4.364 4.407 4.352 4.403 15,379,049 +0.02(+0.53%)
Mar 10, 2011 4.356 4.403 4.333 4.380 19,546,556 -0.11(-2.35%)
Mar 09, 2011 4.481 4.514 4.461 4.485 9,744,461 +0.00(+0.00%)
Mar 08, 2011 4.450 4.512 4.395 4.485 17,561,928 +0.00(+0.09%)
Mar 07, 2011 4.555 4.571 4.446 4.481 17,041,996 -0.05(-1.20%)
Mar 04, 2011 4.582 4.598 4.500 4.536 23,767,972 -0.13(-2.76%)
Mar 03, 2011 4.695 4.723 4.571 4.664 32,084,048 +0.01(+0.17%)
Mar 02, 2011 4.680 4.730 4.637 4.656 14,547,688 -0.02(-0.42%)
Mar 01, 2011 4.769 4.785 4.664 4.676 29,563,268 -0.12(-2.44%)
Feb 28, 2011 4.839 4.859 4.765 4.793 13,451,394 +0.01(+0.24%)
Feb 25, 2011 4.781 4.789 4.758 4.781 14,848,887 +0.08(+1.66%)
Feb 24, 2011 4.695 4.721 4.649 4.703 24,245,374 +0.02(+0.33%)
Feb 23, 2011 4.707 4.769 4.664 4.687 22,523,518 -0.00(-0.08%)
Feb 22, 2011 4.726 4.793 4.676 4.691 27,000,180 -0.24(-4.82%)
Feb 18, 2011 4.871 4.937 4.843 4.929 12,390,134 -0.01(-0.16%)
Feb 17, 2011 4.875 4.947 4.855 4.937 17,708,524 +0.07(+1.52%)
Feb 16, 2011 4.824 4.886 4.816 4.863 20,971,330 +0.19(+4.00%)
Feb 15, 2011 4.660 4.707 4.637 4.676 30,454,676 +0.08(+1.78%)
Feb 14, 2011 4.613 4.649 4.559 4.594 25,575,298 -0.09(-1.91%)
Feb 11, 2011 4.594 4.700 4.590 4.684 16,387,621 +0.05(+1.09%)
Feb 10, 2011 4.621 4.650 4.586 4.633 29,031,380 -0.16(-3.25%)
Feb 09, 2011 4.793 4.859 4.762 4.789 16,964,468 -0.01(-0.24%)
Feb 08, 2011 4.777 4.808 4.726 4.800 32,033,560 +0.06(+1.32%)
Feb 07, 2011 4.652 4.746 4.641 4.738 18,660,794 +0.03(+0.58%)
Feb 04, 2011 4.691 4.715 4.625 4.711 17,370,112 -0.09(-1.79%)
Feb 03, 2011 4.765 4.804 4.691 4.797 18,729,474 -0.09(-1.76%)
Feb 02, 2011 4.851 4.902 4.832 4.882 16,424,957 -0.06(-1.26%)
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.