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

Banco Santander ADR (NY: SAN )

5.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 29, 2013 5.718 5.730 5.668 5.686 8,610,225 +0.03(+0.56%)
Nov 27, 2013 5.635 5.673 5.622 5.654 10,059,589 +0.09(+1.60%)
Nov 26, 2013 5.546 5.595 5.540 5.565 11,031,953 +0.02(+0.34%)
Nov 25, 2013 5.559 5.571 5.527 5.546 5,571,985 -0.03(-0.57%)
Nov 22, 2013 5.546 5.591 5.533 5.578 6,938,202 +0.10(+1.74%)
Nov 21, 2013 5.482 5.502 5.457 5.482 5,100,320 +0.08(+1.53%)
Nov 20, 2013 5.489 5.527 5.377 5.400 7,125,532 -0.10(-1.74%)
Nov 19, 2013 5.514 5.540 5.470 5.495 6,686,417 -0.08(-1.37%)
Nov 18, 2013 5.591 5.610 5.552 5.571 8,067,423 +0.07(+1.27%)
Nov 15, 2013 5.495 5.508 5.463 5.502 5,795,002 +0.03(+0.58%)
Nov 14, 2013 5.419 5.502 5.387 5.470 11,672,873 -0.01(-0.23%)
Nov 13, 2013 5.425 5.495 5.419 5.482 10,698,795 -0.01(-0.12%)
Nov 12, 2013 5.508 5.540 5.470 5.489 3,769,828 -0.04(-0.80%)
Nov 11, 2013 5.521 5.546 5.424 5.533 4,165,224 +0.05(+0.93%)
Nov 08, 2013 5.438 5.482 5.412 5.482 7,620,976 +0.01(+0.23%)
Nov 07, 2013 5.641 5.680 5.470 5.470 10,702,296 -0.15(-2.71%)
Nov 06, 2013 5.603 5.648 5.575 5.622 4,425,759 +0.08(+1.49%)
Nov 05, 2013 5.521 5.559 5.463 5.540 7,955,815 -0.11(-2.02%)
Nov 04, 2013 5.622 5.654 5.603 5.654 6,935,026 +0.04(+0.68%)
Nov 01, 2013 5.635 5.648 5.552 5.616 6,513,038 -0.05(-0.90%)
Oct 31, 2013 5.654 5.705 5.597 5.667 7,964,647 +0.06(+1.14%)
Oct 30, 2013 5.648 5.667 5.584 5.603 6,157,713 -0.07(-1.23%)
Oct 29, 2013 5.673 5.692 5.648 5.673 7,831,397 +0.07(+1.25%)
Oct 28, 2013 5.616 5.622 5.508 5.603 17,762,288 -0.10(-1.78%)
Oct 25, 2013 5.724 5.737 5.686 5.705 15,042,578 -0.06(-0.99%)
Oct 24, 2013 5.775 5.851 5.730 5.762 18,298,474 +0.04(+0.78%)
Oct 23, 2013 5.743 5.769 5.680 5.718 21,443,114 -0.18(-3.12%)
Oct 22, 2013 5.877 5.928 5.870 5.902 7,983,426 +0.04(+0.65%)
Oct 21, 2013 5.877 5.909 5.851 5.864 8,289,631 -0.04(-0.75%)
Oct 18, 2013 5.896 5.909 5.877 5.909 8,290,510 +0.01(+0.22%)
Oct 17, 2013 5.769 5.909 5.756 5.896 15,121,325 +0.12(+2.04%)
Oct 16, 2013 5.724 5.781 5.718 5.778 14,236,102 +0.15(+2.66%)
Oct 15, 2013 5.584 5.648 5.571 5.629 9,076,515 +0.05(+0.91%)
Oct 14, 2013 5.514 5.600 5.502 5.578 7,317,195 +0.08(+1.50%)
Oct 11, 2013 5.514 5.540 5.476 5.495 13,751,268 -0.07(-1.26%)
Oct 10, 2013 5.521 5.613 5.517 5.565 17,044,606 +0.22(+4.09%)
Oct 09, 2013 5.328 5.390 5.309 5.346 9,096,384 +0.10(+1.89%)
Oct 08, 2013 5.334 5.343 5.247 5.247 9,079,012 -0.10(-1.86%)
Oct 07, 2013 5.321 5.371 5.303 5.346 6,659,948 -0.03(-0.58%)
Oct 04, 2013 5.290 5.384 5.278 5.377 12,886,775 +0.18(+3.46%)
Oct 03, 2013 5.204 5.222 5.179 5.197 8,434,878 -0.06(-1.18%)
Oct 02, 2013 5.216 5.266 5.185 5.259 8,857,097 +0.10(+1.93%)
Oct 01, 2013 5.135 5.185 5.123 5.160 8,963,253 +0.09(+1.71%)
Sep 30, 2013 5.023 5.098 5.017 5.073 7,940,391 -0.02(-0.49%)
Sep 27, 2013 5.098 5.123 5.079 5.098 6,801,098 +0.01(+0.12%)
Sep 26, 2013 5.098 5.123 5.067 5.092 6,207,494 +0.01(+0.24%)
Sep 25, 2013 5.036 5.098 5.028 5.079 12,413,363 +0.07(+1.36%)
Sep 24, 2013 4.992 5.045 4.980 5.011 9,986,301 +0.06(+1.13%)
Sep 23, 2013 4.980 4.986 4.918 4.955 8,131,763 -0.01(-0.13%)
Sep 20, 2013 4.992 5.023 4.955 4.961 7,652,784 -0.03(-0.62%)
Sep 19, 2013 5.011 5.023 4.955 4.992 14,132,743 -0.07(-1.35%)
Sep 18, 2013 4.868 5.061 4.844 5.061 19,564,806 +0.27(+5.57%)
Sep 17, 2013 4.775 4.806 4.781 4.794 6,300,678 +0.02(+0.39%)
Sep 16, 2013 4.806 4.812 4.769 4.775 6,831,496 +0.02(+0.39%)
Sep 13, 2013 4.750 4.769 4.719 4.756 6,164,569 +0.01(+0.13%)
Sep 12, 2013 4.775 4.800 4.744 4.750 6,764,858 +0.00(+0.00%)
Sep 11, 2013 4.725 4.756 4.707 4.750 6,391,092 +0.06(+1.32%)
Sep 10, 2013 4.682 4.707 4.663 4.688 15,111,040 +0.08(+1.75%)
Sep 09, 2013 4.564 4.626 4.564 4.607 9,442,311 +0.07(+1.64%)
Sep 06, 2013 4.558 4.564 4.489 4.533 7,865,969 +0.04(+0.97%)
Sep 05, 2013 4.477 4.520 4.458 4.489 8,476,230 +0.02(+0.56%)
Sep 04, 2013 4.440 4.508 4.427 4.465 14,593,114 -0.02(-0.55%)
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.