Banco Santander ADR (NY: SAN )

5.070 +0.040 (+0.80%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 8.092 8.137 8.006 8.122 5,084,744 +0.11(+1.40%)
Oct 30, 2007 7.943 8.059 7.916 8.010 5,539,145 +0.16(+2.00%)
Oct 29, 2007 7.845 7.913 7.819 7.853 4,777,355 +0.01(+0.19%)
Oct 26, 2007 7.793 7.856 7.711 7.838 2,821,828 +0.28(+3.66%)
Oct 25, 2007 7.542 7.606 7.505 7.561 3,246,827 +0.07(+0.90%)
Oct 24, 2007 7.467 7.501 7.322 7.494 2,219,079 -0.09(-1.23%)
Oct 23, 2007 7.538 7.587 7.479 7.587 3,220,899 +0.12(+1.60%)
Oct 22, 2007 7.370 7.471 7.348 7.467 2,309,692 -0.01(-0.15%)
Oct 19, 2007 7.576 7.602 7.475 7.479 3,773,130 -0.16(-2.15%)
Oct 18, 2007 7.602 7.669 7.568 7.643 2,559,078 +0.13(+1.69%)
Oct 17, 2007 7.553 7.561 7.460 7.516 2,467,128 +0.19(+2.60%)
Oct 16, 2007 7.378 7.378 7.325 7.325 2,304,881 -0.09(-1.16%)
Oct 15, 2007 7.490 7.505 7.385 7.411 3,808,680 +0.09(+1.17%)
Oct 12, 2007 7.310 7.348 7.295 7.325 4,012,358 +0.13(+1.77%)
Oct 11, 2007 7.262 7.314 7.187 7.198 1,623,012 -0.02(-0.26%)
Oct 10, 2007 7.239 7.262 7.206 7.217 663,692 -0.11(-1.48%)
Oct 09, 2007 7.235 7.325 7.221 7.325 2,553,732 +0.04(+0.62%)
Oct 08, 2007 7.307 7.314 7.247 7.280 694,163 -0.07(-0.97%)
Oct 05, 2007 7.336 7.389 7.333 7.351 1,373,092 +0.03(+0.41%)
Oct 04, 2007 7.348 7.366 7.280 7.322 1,425,214 +0.04(+0.57%)
Oct 03, 2007 7.333 7.336 7.265 7.280 1,624,349 -0.07(-1.02%)
Oct 02, 2007 7.344 7.363 7.314 7.355 1,300,922 +0.06(+0.87%)
Oct 01, 2007 7.164 7.322 7.164 7.292 1,489,098 +0.07(+0.93%)
Sep 28, 2007 7.273 7.295 7.191 7.224 1,303,328 -0.01(-0.16%)
Sep 27, 2007 7.254 7.254 7.206 7.235 1,304,397 +0.13(+1.79%)
Sep 26, 2007 7.119 7.153 7.046 7.108 1,523,846 +0.01(+0.16%)
Sep 25, 2007 7.030 7.097 6.985 7.097 1,643,594 +0.04(+0.64%)
Sep 24, 2007 7.127 7.134 7.026 7.052 853,471 +0.01(+0.16%)
Sep 21, 2007 7.041 7.078 7.007 7.041 987,118 +0.04(+0.53%)
Sep 20, 2007 7.004 7.067 6.970 7.004 7,278,431 +0.03(+0.38%)
Sep 19, 2007 6.977 7.054 6.944 6.977 2,196,626 +0.03(+0.48%)
Sep 18, 2007 6.618 6.947 6.577 6.944 5,220,797 +0.44(+6.79%)
Sep 17, 2007 6.510 6.543 6.470 6.502 3,724,482 -0.13(-1.92%)
Sep 14, 2007 6.573 6.637 6.555 6.629 926,175 -0.06(-0.89%)
Sep 13, 2007 6.704 6.723 6.659 6.689 1,401,158 +0.10(+1.53%)
Sep 12, 2007 6.581 6.629 6.551 6.588 1,265,639 -0.09(-1.29%)
Sep 11, 2007 6.581 6.686 6.581 6.674 1,791,675 +0.10(+1.48%)
Sep 10, 2007 6.622 6.633 6.510 6.577 2,505,352 -0.06(-0.85%)
Sep 07, 2007 6.682 6.719 6.555 6.633 1,535,339 -0.15(-2.21%)
Sep 06, 2007 6.745 6.813 6.678 6.783 1,606,173 +0.03(+0.39%)
Sep 05, 2007 6.787 6.794 6.727 6.757 1,681,817 -0.17(-2.48%)
Sep 04, 2007 6.805 6.951 6.798 6.929 1,392,070 +0.09(+1.37%)
Aug 31, 2007 6.858 6.880 6.783 6.835 1,277,668 +0.12(+1.78%)
Aug 30, 2007 6.663 6.798 6.663 6.715 1,869,458 -0.12(-1.81%)
Aug 29, 2007 6.734 6.846 6.633 6.839 3,332,361 +0.23(+3.51%)
Aug 28, 2007 6.768 6.775 6.596 6.607 1,872,131 -0.23(-3.39%)
Aug 27, 2007 6.865 6.876 6.816 6.839 1,679,946 -0.08(-1.19%)
Aug 24, 2007 6.779 6.921 6.768 6.921 1,521,440 +0.12(+1.70%)
Aug 23, 2007 6.843 6.854 6.742 6.805 1,507,808 -0.03(-0.44%)
Aug 22, 2007 6.783 6.846 6.760 6.835 1,775,905 +0.09(+1.27%)
Aug 21, 2007 6.700 6.801 6.679 6.749 1,482,415 -0.04(-0.61%)
Aug 20, 2007 6.839 6.839 6.708 6.790 1,523,311 -0.09(-1.36%)
Aug 17, 2007 6.869 6.921 6.789 6.884 1,953,121 +0.22(+3.37%)
Aug 16, 2007 6.585 6.674 6.382 6.659 2,973,117 +0.02(+0.34%)
Aug 15, 2007 6.712 6.839 6.633 6.637 2,970,711 -0.17(-2.53%)
Aug 14, 2007 6.940 6.947 6.790 6.809 2,324,928 -0.13(-1.83%)
Aug 13, 2007 7.037 7.037 6.921 6.936 1,516,629 +0.01(+0.22%)
Aug 10, 2007 6.888 6.970 6.835 6.921 3,977,075 -0.09(-1.28%)
Aug 09, 2007 7.060 7.186 7.011 7.011 2,136,485 -0.24(-3.35%)
Aug 08, 2007 7.149 7.310 7.149 7.254 2,393,890 +0.17(+2.38%)
Aug 07, 2007 7.030 7.138 7.004 7.086 3,973,066 -0.00(-0.05%)
Aug 06, 2007 6.925 7.116 6.864 7.090 4,738,063 +0.18(+2.60%)
Aug 03, 2007 6.932 7.011 6.899 6.910 2,509,628 -0.10(-1.44%)
Aug 02, 2007 6.985 7.037 6.951 7.011 2,403,512 -0.06(-0.79%)
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.