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: 4:10 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, 2013 3.993 4.004 3.922 3.955 6,951,335 -0.04(-0.96%)
Apr 29, 2013 3.949 4.020 3.940 3.993 16,366,936 +0.10(+2.52%)
Apr 26, 2013 3.862 3.895 3.879 3.895 6,760,129 +0.01(+0.14%)
Apr 25, 2013 3.873 3.939 3.873 3.889 9,654,377 -0.11(-2.73%)
Apr 24, 2013 3.966 4.026 3.955 3.999 7,407,884 +0.01(+0.27%)
Apr 23, 2013 3.949 3.999 3.939 3.988 17,077,482 +0.17(+4.58%)
Apr 22, 2013 3.797 3.840 3.780 3.813 5,222,969 +0.05(+1.30%)
Apr 19, 2013 3.753 3.791 3.720 3.764 4,942,170 +0.05(+1.47%)
Apr 18, 2013 3.715 3.737 3.655 3.709 5,518,090 +0.01(+0.15%)
Apr 17, 2013 3.753 3.753 3.660 3.704 8,485,861 -0.08(-2.16%)
Apr 16, 2013 3.802 3.824 3.764 3.786 8,651,716 +0.08(+2.21%)
Apr 15, 2013 3.764 3.791 3.704 3.704 11,021,288 -0.11(-3.00%)
Apr 12, 2013 3.791 3.819 3.737 3.819 11,043,323 -0.04(-1.13%)
Apr 11, 2013 3.857 3.911 3.835 3.862 9,799,995 +0.02(+0.43%)
Apr 10, 2013 3.846 3.900 3.829 3.846 17,502,014 +0.14(+3.83%)
Apr 09, 2013 3.660 3.726 3.633 3.704 11,856,571 +0.22(+6.38%)
Apr 08, 2013 3.533 3.543 3.466 3.482 20,399,924 -0.05(-1.31%)
Apr 05, 2013 3.472 3.536 3.441 3.528 12,136,756 +0.04(+1.18%)
Apr 04, 2013 3.477 3.513 3.436 3.487 21,934,306 +0.01(+0.30%)
Apr 03, 2013 3.543 3.554 3.456 3.477 24,528,886 -0.07(-1.88%)
Apr 02, 2013 3.487 3.584 3.492 3.543 24,563,278 +0.06(+1.62%)
Apr 01, 2013 3.533 3.538 3.472 3.487 19,460,536 -0.01(-0.29%)
Mar 28, 2013 3.487 3.513 3.456 3.497 12,581,254 +0.02(+0.59%)
Mar 27, 2013 3.415 3.492 3.379 3.477 19,508,726 -0.03(-0.88%)
Mar 26, 2013 3.554 3.584 3.497 3.507 33,189,276 -0.10(-2.85%)
Mar 25, 2013 3.754 3.764 3.554 3.610 33,915,160 -0.15(-3.96%)
Mar 22, 2013 3.780 3.798 3.728 3.759 7,491,737 +0.02(+0.55%)
Mar 21, 2013 3.718 3.795 3.687 3.739 11,182,538 -0.06(-1.49%)
Mar 20, 2013 3.821 3.831 3.773 3.795 8,237,304 +0.05(+1.37%)
Mar 19, 2013 3.831 3.846 3.662 3.744 24,994,426 -0.10(-2.67%)
Mar 18, 2013 3.841 3.913 3.826 3.846 13,382,110 -0.15(-3.73%)
Mar 15, 2013 3.990 4.008 3.949 3.995 4,685,377 +0.01(+0.26%)
Mar 14, 2013 3.959 3.995 3.949 3.985 7,470,424 +0.08(+1.97%)
Mar 13, 2013 3.893 3.916 3.852 3.908 9,406,166 -0.02(-0.39%)
Mar 12, 2013 3.954 3.954 3.895 3.923 6,092,405 -0.05(-1.29%)
Mar 11, 2013 3.939 3.975 3.923 3.975 5,595,038 -0.02(-0.51%)
Mar 08, 2013 3.965 4.006 3.939 3.995 6,805,645 +0.07(+1.83%)
Mar 07, 2013 3.898 3.929 3.882 3.923 4,483,928 +0.04(+1.06%)
Mar 06, 2013 3.934 3.939 3.857 3.882 7,820,176 -0.04(-0.92%)
Mar 05, 2013 3.898 3.934 3.892 3.918 8,040,822 +0.06(+1.60%)
Mar 04, 2013 3.841 3.887 3.831 3.857 9,061,390 +0.01(+0.27%)
Mar 01, 2013 3.790 3.852 3.759 3.846 10,176,200 -0.05(-1.19%)
Feb 28, 2013 3.893 3.923 3.852 3.893 6,454,306 -0.01(-0.26%)
Feb 27, 2013 3.790 3.918 3.780 3.903 9,683,809 +0.10(+2.70%)
Feb 26, 2013 3.846 3.877 3.757 3.800 21,881,502 +0.04(+1.09%)
Feb 25, 2013 4.124 4.134 3.754 3.759 30,020,654 -0.23(-5.79%)
Feb 22, 2013 3.929 3.990 3.887 3.990 11,487,897 +0.13(+3.32%)
Feb 21, 2013 3.887 3.898 3.857 3.862 12,414,126 -0.10(-2.46%)
Feb 20, 2013 4.062 4.072 3.959 3.959 8,433,357 -0.14(-3.38%)
Feb 19, 2013 4.088 4.108 4.067 4.098 6,121,441 +0.08(+1.92%)
Feb 15, 2013 4.083 4.098 4.006 4.021 8,106,402 -0.07(-1.63%)
Feb 14, 2013 4.031 4.107 4.021 4.088 6,571,939 -0.06(-1.49%)
Feb 13, 2013 4.170 4.196 4.139 4.149 7,872,739 +0.00(+0.00%)
Feb 12, 2013 4.098 4.180 4.072 4.149 9,028,362 +0.09(+2.28%)
Feb 11, 2013 4.072 4.077 4.031 4.057 4,229,497 -0.04(-1.00%)
Feb 08, 2013 4.057 4.113 4.052 4.098 8,754,052 +0.11(+2.84%)
Feb 07, 2013 4.093 4.093 3.954 3.985 12,037,350 -0.09(-2.14%)
Feb 06, 2013 4.036 4.083 4.021 4.072 10,055,812 +0.13(+3.39%)
Feb 04, 2013 4.077 4.098 3.929 3.939 27,802,372 -0.31(-7.26%)
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.