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 30, 2010 4.594 4.619 4.512 4.549 20,081,522 +0.00(+0.08%)
Apr 29, 2010 4.524 4.601 4.470 4.546 20,516,780 +0.13(+2.84%)
Apr 28, 2010 4.483 4.509 4.332 4.420 47,103,924 -0.02(-0.48%)
Apr 27, 2010 4.625 4.703 4.442 4.442 7,881 -0.35(-7.22%)
Apr 26, 2010 4.841 4.856 4.780 4.787 16,173,872 -0.05(-0.97%)
Apr 23, 2010 4.805 4.845 4.758 4.834 15,034,555 +0.00(+0.00%)
Apr 22, 2010 4.780 4.848 4.726 4.834 18,918,702 -0.12(-2.33%)
Apr 21, 2010 4.996 5.014 4.902 4.949 8,707 -0.15(-2.90%)
Apr 20, 2010 5.140 5.140 5.068 5.097 15,190,141 +0.04(+0.78%)
Apr 19, 2010 5.021 5.075 4.989 5.057 15,211,586 -0.04(-0.85%)
Apr 16, 2010 5.233 5.259 5.053 5.100 18,133,172 -0.17(-3.21%)
Apr 15, 2010 5.219 5.295 5.212 5.269 10,506,446 -0.05(-0.88%)
Apr 14, 2010 5.269 5.327 5.237 5.316 9,007,325 +0.06(+1.23%)
Apr 13, 2010 5.269 5.277 5.197 5.251 8,123,039 +0.01(+0.27%)
Apr 12, 2010 5.233 5.277 5.219 5.237 12,119,512 +0.12(+2.39%)
Apr 09, 2010 4.931 5.115 4.920 5.115 13,633,079 +0.23(+4.64%)
Apr 08, 2010 4.812 4.906 4.794 4.888 19,589,704 -0.02(-0.37%)
Apr 07, 2010 4.924 4.949 4.881 4.906 13,548,664 +0.02(+0.37%)
Apr 06, 2010 4.827 4.913 4.809 4.888 18,436,120 -0.15(-3.07%)
Apr 05, 2010 5.111 5.111 4.967 5.043 15,361,346 +0.09(+1.82%)
Apr 01, 2010 4.874 4.953 4.953 4.953 8,185,351 +0.18(+3.69%)
Mar 31, 2010 4.755 4.820 4.719 4.776 17,421,194 -0.04(-0.82%)
Mar 30, 2010 4.899 4.899 4.791 4.816 7,893,843 -0.07(-1.40%)
Mar 29, 2010 4.848 4.913 4.841 4.884 6,631,476 +0.04(+0.82%)
Mar 26, 2010 4.834 4.895 4.820 4.845 12,272,664 +0.09(+1.97%)
Mar 25, 2010 4.802 4.852 4.748 4.751 14,801,960 +0.08(+1.62%)
Mar 24, 2010 4.712 4.726 4.658 4.676 18,374,270 -0.24(-4.84%)
Mar 23, 2010 4.874 4.924 4.841 4.913 9,085,995 +0.10(+2.09%)
Mar 22, 2010 4.701 4.834 4.694 4.812 12,943,540 -0.06(-1.33%)
Mar 19, 2010 5.007 5.028 4.877 4.877 14,649,564 -0.15(-3.01%)
Mar 18, 2010 5.100 5.110 4.974 5.028 10,948,450 -0.12(-2.31%)
Mar 17, 2010 5.147 5.187 5.118 5.147 8,519,530 +0.02(+0.35%)
Mar 16, 2010 5.053 5.140 5.007 5.129 8,700,115 +0.08(+1.50%)
Mar 15, 2010 5.028 5.061 5.018 5.053 8,985,158 -0.07(-1.34%)
Mar 12, 2010 5.187 5.187 5.104 5.122 8,235,346 +0.02(+0.42%)
Mar 11, 2010 5.111 5.111 5.043 5.100 6,576,497 -0.01(-0.21%)
Mar 10, 2010 5.079 5.161 5.068 5.111 13,429,124 +0.06(+1.21%)
Mar 09, 2010 5.018 5.097 5.010 5.050 12,291,823 -0.09(-1.75%)
Mar 08, 2010 5.165 5.187 5.115 5.140 14,841,751 +0.01(+0.28%)
Mar 05, 2010 5.010 5.136 4.996 5.125 15,686,785 +0.18(+3.64%)
Mar 04, 2010 4.971 4.989 4.895 4.946 13,060,547 +0.05(+1.10%)
Mar 03, 2010 4.794 4.956 4.787 4.892 28,109,492 +0.17(+3.58%)
Mar 02, 2010 4.737 4.762 4.679 4.722 11,731,859 +0.03(+0.69%)
Mar 01, 2010 4.654 4.712 4.627 4.690 14,160,235 -0.00(-0.08%)
Feb 26, 2010 4.575 4.722 4.528 4.694 14,125,792 +0.11(+2.35%)
Feb 25, 2010 4.481 4.586 4.449 4.586 17,235,450 -0.00(-0.08%)
Feb 24, 2010 4.496 4.614 4.470 4.589 29,525,184 -0.01(-0.31%)
Feb 23, 2010 4.694 4.712 4.589 4.604 15,961,768 -0.24(-4.91%)
Feb 22, 2010 4.870 4.884 4.834 4.841 11,216,706 -0.08(-1.61%)
Feb 19, 2010 4.848 4.938 4.809 4.920 9,935,644 +0.00(+0.07%)
Feb 18, 2010 4.816 4.928 4.809 4.917 11,664,419 +0.08(+1.64%)
Feb 17, 2010 4.895 4.920 4.830 4.838 14,623,406 -0.01(-0.30%)
Feb 16, 2010 4.740 4.881 4.715 4.852 15,085,353 +0.12(+2.43%)
Feb 12, 2010 4.668 4.737 4.737 4.737 13,297,375 -0.10(-2.08%)
Feb 11, 2010 4.748 4.845 4.690 4.838 19,171,568 -0.11(-2.18%)
Feb 10, 2010 4.942 4.978 4.863 4.946 17,743,472 +0.05(+1.10%)
Feb 09, 2010 4.791 4.942 4.719 4.892 40,031,976 +0.36(+8.03%)
Feb 08, 2010 4.557 4.665 4.506 4.528 37,881,420 -0.06(-1.26%)
Feb 05, 2010 4.647 4.673 4.452 4.586 29,164,268 +0.03(+0.71%)
Feb 04, 2010 4.870 4.874 4.546 4.553 38,762,592 -0.55(-10.79%)
Feb 03, 2010 5.140 5.208 5.086 5.104 13,611,673 -0.28(-5.21%)
Feb 02, 2010 5.331 5.395 5.305 5.385 9,379,295 +0.16(+3.10%)
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.