Banco Santander ADR (NY: SAN )

5.110 +0.080 (+1.59%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.260 5.317 5.246 5.288 7,630,879 -0.04(-0.67%)
Mar 30, 2015 5.345 5.366 5.313 5.324 6,513,523 +0.02(+0.40%)
Mar 27, 2015 5.253 5.310 5.221 5.302 12,122,191 +0.01(+0.13%)
Mar 26, 2015 5.295 5.324 5.227 5.295 12,378,608 +0.00(+0.00%)
Mar 25, 2015 5.310 5.338 5.281 5.295 7,148,858 -0.04(-0.67%)
Mar 24, 2015 5.338 5.366 5.310 5.331 13,187,449 +0.06(+1.21%)
Mar 23, 2015 5.267 5.274 5.224 5.267 9,425,826 +0.10(+1.92%)
Mar 20, 2015 5.090 5.196 5.061 5.168 18,892,434 +0.29(+5.97%)
Mar 19, 2015 4.877 4.894 4.841 4.877 5,111,372 -0.05(-1.01%)
Mar 18, 2015 4.841 4.955 4.813 4.926 12,183,098 +0.06(+1.17%)
Mar 17, 2015 4.813 4.869 4.798 4.869 6,371,752 +0.00(+0.00%)
Mar 16, 2015 4.862 4.877 4.841 4.869 7,537,678 +0.06(+1.33%)
Mar 13, 2015 4.820 4.820 4.763 4.806 21,220,378 -0.07(-1.46%)
Mar 12, 2015 4.855 4.898 4.841 4.877 8,827,114 +0.07(+1.48%)
Mar 11, 2015 4.777 4.834 4.756 4.806 9,560,247 +0.01(+0.15%)
Mar 10, 2015 4.841 4.848 4.791 4.798 12,455,090 -0.21(-4.25%)
Mar 09, 2015 4.976 5.011 4.962 5.011 6,515,092 +0.06(+1.15%)
Mar 06, 2015 5.004 5.026 4.955 4.955 11,356,978 -0.15(-2.92%)
Mar 05, 2015 5.118 5.125 5.090 5.104 3,777,609 -0.01(-0.14%)
Mar 04, 2015 5.104 5.118 5.054 5.111 5,483,633 -0.02(-0.42%)
Mar 03, 2015 5.139 5.139 5.104 5.132 7,892,982 -0.05(-0.96%)
Mar 02, 2015 5.182 5.196 5.160 5.182 6,540,263 +0.01(+0.27%)
Feb 27, 2015 5.146 5.189 5.111 5.168 6,073,745 +0.03(+0.55%)
Feb 26, 2015 5.139 5.175 5.125 5.139 6,533,011 -0.04(-0.82%)
Feb 25, 2015 5.153 5.182 5.139 5.182 7,248,409 -0.01(-0.14%)
Feb 24, 2015 5.146 5.203 5.139 5.189 7,083,589 +0.01(+0.27%)
Feb 23, 2015 5.153 5.182 5.132 5.175 11,832,562 -0.09(-1.62%)
Feb 20, 2015 5.090 5.267 5.047 5.260 20,105,574 +0.09(+1.65%)
Feb 19, 2015 5.175 5.214 5.160 5.175 9,038,795 +0.01(+0.14%)
Feb 18, 2015 5.146 5.182 5.118 5.168 7,919,701 +0.04(+0.83%)
Feb 17, 2015 5.111 5.146 5.047 5.125 9,473,722 +0.03(+0.56%)
Feb 13, 2015 5.075 5.097 5.097 5.097 11,328,973 +0.09(+1.84%)
Feb 12, 2015 4.940 5.004 4.926 5.004 10,026,357 +0.19(+3.98%)
Feb 11, 2015 4.834 4.841 4.777 4.813 9,894,069 -0.08(-1.60%)
Feb 10, 2015 4.919 4.926 4.848 4.891 8,284,277 +0.06(+1.32%)
Feb 09, 2015 4.784 4.855 4.784 4.827 11,504,139 -0.07(-1.45%)
Feb 06, 2015 4.926 4.962 4.884 4.898 12,538,085 -0.09(-1.71%)
Feb 05, 2015 4.912 4.983 4.891 4.983 9,973,091 +0.04(+0.86%)
Feb 04, 2015 4.969 5.029 4.926 4.940 15,175,118 -0.13(-2.52%)
Feb 03, 2015 4.997 5.075 4.990 5.068 16,531,438 +0.27(+5.62%)
Feb 02, 2015 4.706 4.806 4.692 4.798 14,375,936 +0.05(+1.05%)
Jan 30, 2015 4.798 4.806 4.728 4.749 10,667,332 -0.12(-2.48%)
Jan 29, 2015 4.798 4.869 4.777 4.869 16,387,539 +0.17(+3.63%)
Jan 28, 2015 4.827 4.834 4.699 4.699 19,823,452 -0.27(-5.43%)
Jan 27, 2015 4.969 4.976 4.919 4.969 11,632,880 -0.02(-0.43%)
Jan 26, 2015 4.969 5.011 4.969 4.990 13,672,666 +0.06(+1.30%)
Jan 23, 2015 4.933 4.989 4.891 4.926 12,885,316 -0.08(-1.56%)
Jan 22, 2015 4.976 5.015 4.948 5.004 17,414,364 +0.01(+0.14%)
Jan 21, 2015 4.898 5.004 4.891 4.997 25,263,230 -0.01(-0.28%)
Jan 20, 2015 5.011 5.019 4.958 5.011 19,482,822 +0.08(+1.58%)
Jan 16, 2015 4.905 4.955 4.869 4.933 14,996,689 -0.01(-0.14%)
Jan 15, 2015 4.940 4.955 4.891 4.940 21,617,420 +0.00(+0.00%)
Jan 14, 2015 4.948 4.976 4.905 4.940 25,795,814 -0.01(-0.29%)
Jan 13, 2015 4.976 5.019 4.898 4.955 27,940,664 +0.05(+1.01%)
Jan 12, 2015 4.905 4.948 4.823 4.905 28,327,968 +0.02(+0.44%)
Jan 09, 2015 5.090 4.983 4.720 4.884 83,698,592 -0.21(-4.04%)
Jan 08, 2015 5.304 5.484 5.083 5.090 99,364,392 -0.38(-6.96%)
Jan 07, 2015 5.450 5.491 5.367 5.470 12,180,034 +0.08(+1.54%)
Jan 06, 2015 5.491 5.540 5.346 5.387 14,672,760 -0.10(-1.89%)
Jan 05, 2015 5.630 5.637 5.484 5.491 31,379,290 -0.34(-5.82%)
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.