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

Banco Santander ADR (NY: SAN )

5.080 -0.040 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 24, 2011 5.201 5.230 5.169 5.192 6,602,621 +0.03(+0.64%)
May 23, 2011 5.168 5.197 5.135 5.159 19,194,180 -0.09(-1.80%)
May 20, 2011 5.386 5.396 5.244 5.254 14,803,869 -0.21(-3.90%)
May 19, 2011 5.471 5.485 5.396 5.466 5,860,609 +0.01(+0.17%)
May 18, 2011 5.405 5.462 5.384 5.457 7,868,007 +0.05(+0.87%)
May 17, 2011 5.400 5.424 5.343 5.410 12,325,520 +0.04(+0.79%)
May 16, 2011 5.348 5.451 5.343 5.367 8,634,768 +0.02(+0.35%)
May 13, 2011 5.429 5.433 5.306 5.348 15,239,314 -0.16(-2.92%)
May 12, 2011 5.466 5.547 5.414 5.509 11,324,647 +0.04(+0.78%)
May 11, 2011 5.537 5.561 5.436 5.466 13,230,118 -0.13(-2.37%)
May 10, 2011 5.528 5.608 5.490 5.599 11,033,561 +0.11(+2.07%)
May 09, 2011 5.457 5.500 5.405 5.485 9,740,685 -0.04(-0.69%)
May 06, 2011 5.689 5.716 5.507 5.523 18,253,692 -0.10(-1.77%)
May 05, 2011 5.672 5.698 5.594 5.623 11,518,163 -0.19(-3.26%)
May 04, 2011 5.902 5.907 5.779 5.812 15,680,083 +0.00(+0.08%)
May 03, 2011 5.821 5.892 5.779 5.807 15,699,510 -0.03(-0.57%)
May 02, 2011 5.836 5.840 5.826 5.840 7,181,654 -0.03(-0.48%)
Apr 29, 2011 5.864 5.883 5.845 5.869 9,217,605 -0.04(-0.64%)
Apr 28, 2011 5.845 5.911 5.803 5.907 21,588,852 +0.15(+2.63%)
Apr 27, 2011 5.746 5.765 5.679 5.755 13,558,558 +0.13(+2.40%)
Apr 26, 2011 5.595 5.634 5.580 5.620 10,583,108 +0.07(+1.33%)
Apr 25, 2011 5.533 5.574 5.514 5.547 6,406,787 +0.06(+1.01%)
Apr 21, 2011 5.514 5.533 5.452 5.491 8,775,492 +0.04(+0.68%)
Apr 20, 2011 5.482 5.482 5.431 5.454 10,405,502 +0.09(+1.63%)
Apr 19, 2011 5.385 5.408 5.321 5.367 8,934,176 +0.07(+1.39%)
Apr 18, 2011 5.265 5.330 5.210 5.293 19,880,362 -0.18(-3.29%)
Apr 15, 2011 5.454 5.514 5.413 5.473 12,257,881 -0.07(-1.25%)
Apr 14, 2011 5.514 5.560 5.477 5.542 10,553,275 -0.08(-1.39%)
Apr 13, 2011 5.713 5.717 5.606 5.620 8,430,747 -0.08(-1.38%)
Apr 12, 2011 5.782 5.796 5.653 5.699 15,035,361 -0.01(-0.16%)
Apr 11, 2011 5.722 5.754 5.676 5.708 7,840,838 -0.02(-0.32%)
Apr 08, 2011 5.749 5.756 5.694 5.726 11,479,667 +0.06(+0.98%)
Apr 07, 2011 5.666 5.703 5.612 5.671 16,679,953 +0.08(+1.49%)
Apr 06, 2011 5.510 5.597 5.505 5.588 14,469,343 +0.18(+3.41%)
Apr 05, 2011 5.362 5.408 5.348 5.404 11,433,283 -0.08(-1.43%)
Apr 04, 2011 5.510 5.519 5.445 5.482 5,534,733 -0.03(-0.50%)
Apr 01, 2011 5.438 5.510 5.376 5.510 9,912,572 +0.11(+2.05%)
Mar 31, 2011 5.360 5.417 5.344 5.399 15,520,125 -0.08(-1.51%)
Mar 30, 2011 5.482 5.482 5.482 5.482 13,598,330 -0.00(-0.08%)
Mar 29, 2011 5.473 5.487 5.427 5.487 7,185,877 -0.00(-0.08%)
Mar 28, 2011 5.533 5.570 5.491 5.491 11,370,857 -0.01(-0.25%)
Mar 25, 2011 5.547 5.579 5.491 5.505 10,291,758 -0.10(-1.81%)
Mar 24, 2011 5.560 5.625 5.528 5.606 15,026,655 +0.09(+1.67%)
Mar 23, 2011 5.459 5.537 5.431 5.514 9,873,458 -0.01(-0.25%)
Mar 22, 2011 5.602 5.606 5.501 5.528 13,588,626 -0.06(-1.15%)
Mar 21, 2011 5.537 5.593 5.537 5.593 20,984,698 +0.22(+4.03%)
Mar 18, 2011 5.445 5.454 5.358 5.376 13,855,637 +0.02(+0.43%)
Mar 17, 2011 5.344 5.385 5.275 5.353 20,509,456 +0.25(+4.88%)
Mar 16, 2011 5.270 5.298 5.035 5.104 30,318,012 -0.27(-4.98%)
Mar 15, 2011 5.316 5.385 5.302 5.371 34,266,500 -0.00(-0.09%)
Mar 14, 2011 5.353 5.408 5.284 5.376 21,095,334 +0.17(+3.19%)
Mar 11, 2011 5.164 5.215 5.150 5.210 12,997,087 +0.03(+0.53%)
Mar 10, 2011 5.155 5.210 5.127 5.182 16,519,115 -0.12(-2.35%)
Mar 09, 2011 5.302 5.341 5.279 5.307 8,235,204 +0.00(+0.00%)
Mar 08, 2011 5.265 5.339 5.201 5.307 14,841,874 +0.00(+0.09%)
Mar 07, 2011 5.390 5.408 5.261 5.302 14,402,471 -0.06(-1.20%)
Mar 04, 2011 5.422 5.441 5.325 5.367 20,086,704 -0.15(-2.76%)
Mar 03, 2011 5.556 5.588 5.408 5.519 27,114,756 +0.01(+0.17%)
Mar 02, 2011 5.537 5.597 5.487 5.510 12,294,490 -0.02(-0.42%)
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.