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, 2012 2.779 2.783 2.723 2.753 21,756,130 -0.06(-2.16%)
Apr 27, 2012 2.792 2.827 2.749 2.814 20,865,082 +0.05(+1.89%)
Apr 26, 2012 2.709 2.775 2.705 2.762 39,559,412 -0.07(-2.61%)
Apr 25, 2012 2.862 2.879 2.796 2.836 37,112,120 +0.07(+2.68%)
Apr 24, 2012 2.701 2.792 2.701 2.762 22,941,960 +0.05(+1.76%)
Apr 23, 2012 2.679 2.723 2.657 2.714 25,174,680 -0.01(-0.48%)
Apr 20, 2012 2.709 2.766 2.701 2.727 21,316,028 +0.07(+2.79%)
Apr 19, 2012 2.679 2.709 2.644 2.653 65,350,300 -0.10(-3.79%)
Apr 18, 2012 2.762 2.809 2.749 2.757 26,446,794 -0.09(-3.21%)
Apr 17, 2012 2.809 2.883 2.805 2.849 33,195,474 +0.05(+1.87%)
Apr 16, 2012 2.801 2.818 2.740 2.796 23,938,252 +0.01(+0.47%)
Apr 13, 2012 2.866 2.866 2.775 2.783 49,744,812 -0.13(-4.48%)
Apr 12, 2012 2.875 2.923 2.853 2.914 15,615,438 +0.00(+0.00%)
Apr 11, 2012 2.953 2.962 2.888 2.914 28,945,666 +0.08(+2.92%)
Apr 10, 2012 2.927 2.940 2.827 2.831 45,788,980 -0.09(-3.00%)
Apr 09, 2012 2.906 2.960 2.902 2.919 19,053,600 -0.02(-0.57%)
Apr 05, 2012 2.919 2.969 2.906 2.935 23,703,378 -0.05(-1.81%)
Apr 04, 2012 2.994 3.023 2.952 2.990 34,898,368 -0.08(-2.58%)
Apr 03, 2012 3.156 3.165 3.048 3.069 37,540,920 -0.16(-4.91%)
Apr 02, 2012 3.115 3.244 3.106 3.227 21,071,450 +0.03(+0.91%)
Mar 30, 2012 3.190 3.215 3.136 3.198 13,012,900 +0.03(+1.05%)
Mar 29, 2012 3.144 3.173 3.127 3.165 21,061,540 -0.03(-1.04%)
Mar 28, 2012 3.252 3.256 3.156 3.198 40,974,272 -0.08(-2.29%)
Mar 27, 2012 3.323 3.327 3.265 3.273 14,935,795 -0.07(-2.12%)
Mar 26, 2012 3.332 3.357 3.306 3.344 14,193,142 +0.00(+0.12%)
Mar 23, 2012 3.315 3.357 3.277 3.340 12,957,041 +0.00(+0.00%)
Mar 22, 2012 3.340 3.357 3.319 3.340 12,804,796 -0.06(-1.84%)
Mar 21, 2012 3.473 3.481 3.394 3.402 33,382,972 -0.12(-3.43%)
Mar 20, 2012 3.511 3.548 3.486 3.523 13,195,258 -0.03(-0.82%)
Mar 19, 2012 3.507 3.594 3.498 3.552 13,419,038 +0.08(+2.28%)
Mar 16, 2012 3.432 3.490 3.432 3.473 12,823,006 +0.05(+1.34%)
Mar 15, 2012 3.386 3.432 3.348 3.427 11,667,282 +0.05(+1.48%)
Mar 14, 2012 3.411 3.419 3.352 3.377 12,068,475 -0.03(-0.86%)
Mar 13, 2012 3.319 3.423 3.302 3.407 28,194,206 +0.10(+3.16%)
Mar 12, 2012 3.323 3.327 3.265 3.302 12,028,658 -0.05(-1.61%)
Mar 09, 2012 3.348 3.382 3.336 3.357 9,843,642 -0.06(-1.83%)
Mar 08, 2012 3.336 3.448 3.318 3.419 11,944,091 +0.13(+4.06%)
Mar 07, 2012 3.248 3.298 3.219 3.286 9,442,737 +0.03(+1.03%)
Mar 06, 2012 3.290 3.306 3.223 3.252 19,327,820 -0.18(-5.11%)
Mar 05, 2012 3.465 3.471 3.411 3.427 10,389,764 -0.08(-2.14%)
Mar 02, 2012 3.502 3.523 3.477 3.502 6,665,865 -0.02(-0.59%)
Mar 01, 2012 3.507 3.532 3.486 3.523 14,317,267 +0.06(+1.81%)
Feb 29, 2012 3.536 3.559 3.440 3.461 11,178,134 -0.05(-1.54%)
Feb 28, 2012 3.477 3.527 3.457 3.515 6,703,597 +0.02(+0.48%)
Feb 27, 2012 3.457 3.507 3.432 3.498 6,965,733 -0.02(-0.47%)
Feb 24, 2012 3.486 3.534 3.473 3.515 6,330,825 -0.01(-0.24%)
Feb 23, 2012 3.469 3.544 3.444 3.523 7,711,710 +0.02(+0.48%)
Feb 22, 2012 3.548 3.548 3.490 3.507 7,042,285 -0.06(-1.75%)
Feb 21, 2012 3.594 3.621 3.561 3.569 14,203,220 +0.04(+1.18%)
Feb 17, 2012 3.552 3.553 3.494 3.527 9,170,475 +0.05(+1.32%)
Feb 16, 2012 3.394 3.494 3.382 3.482 18,063,276 -0.01(-0.36%)
Feb 15, 2012 3.527 3.536 3.459 3.494 10,904,503 -0.04(-1.18%)
Feb 14, 2012 3.552 3.561 3.469 3.536 9,041,377 -0.03(-0.82%)
Feb 13, 2012 3.611 3.615 3.561 3.565 4,319,471 +0.00(+0.12%)
Feb 10, 2012 3.552 3.586 3.532 3.561 8,153,350 -0.09(-2.51%)
Feb 09, 2012 3.661 3.690 3.640 3.653 14,580,451 +0.00(+0.11%)
Feb 08, 2012 3.628 3.657 3.590 3.648 12,189,573 +0.07(+1.86%)
Feb 07, 2012 3.540 3.619 3.523 3.582 15,040,615 +0.05(+1.54%)
Feb 06, 2012 3.498 3.548 3.490 3.527 8,481,133 +0.02(+0.48%)
Feb 03, 2012 3.465 3.523 3.452 3.511 16,480,851 +0.07(+1.94%)
Feb 02, 2012 3.423 3.469 3.411 3.444 10,323,139 +0.08(+2.23%)
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.