Banco Santander ADR (NY: SAN )

5.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.412 4.424 4.333 4.370 6,291,731 -0.04(-0.96%)
Apr 29, 2013 4.364 4.442 4.353 4.412 14,813,897 +0.11(+2.52%)
Apr 26, 2013 4.267 4.303 4.285 4.303 6,118,669 +0.01(+0.14%)
Apr 25, 2013 4.279 4.351 4.279 4.297 8,738,285 -0.12(-2.73%)
Apr 24, 2013 4.382 4.448 4.370 4.418 6,704,959 +0.01(+0.27%)
Apr 23, 2013 4.364 4.418 4.351 4.406 15,457,020 +0.19(+4.58%)
Apr 22, 2013 4.195 4.243 4.177 4.213 4,727,368 +0.05(+1.30%)
Apr 19, 2013 4.147 4.189 4.110 4.159 4,473,213 +0.06(+1.47%)
Apr 18, 2013 4.104 4.128 4.038 4.098 4,994,485 +0.01(+0.15%)
Apr 17, 2013 4.147 4.147 4.044 4.092 7,680,648 -0.09(-2.16%)
Apr 16, 2013 4.201 4.225 4.159 4.183 7,830,765 +0.09(+2.21%)
Apr 15, 2013 4.159 4.189 4.092 4.092 9,975,492 -0.13(-3.00%)
Apr 12, 2013 4.189 4.219 4.128 4.219 9,995,436 -0.05(-1.13%)
Apr 11, 2013 4.261 4.321 4.237 4.267 8,870,086 +0.02(+0.43%)
Apr 10, 2013 4.249 4.309 4.231 4.249 15,841,270 +0.16(+3.83%)
Apr 09, 2013 4.044 4.116 4.014 4.092 10,731,515 +0.12(+3.13%)
Apr 08, 2013 4.027 4.038 3.951 3.968 17,899,568 -0.05(-1.31%)
Apr 05, 2013 3.956 4.030 3.921 4.021 10,649,191 +0.05(+1.18%)
Apr 04, 2013 3.962 4.003 3.915 3.974 19,245,884 +0.01(+0.30%)
Apr 03, 2013 4.038 4.050 3.939 3.962 21,522,456 -0.08(-1.88%)
Apr 02, 2013 3.974 4.085 3.980 4.038 21,552,632 +0.06(+1.62%)
Apr 01, 2013 4.027 4.033 3.956 3.974 17,075,318 -0.01(-0.29%)
Mar 28, 2013 3.974 4.003 3.939 3.986 11,039,209 +0.02(+0.59%)
Mar 27, 2013 3.892 3.980 3.851 3.962 17,117,602 -0.04(-0.88%)
Mar 26, 2013 4.050 4.085 3.986 3.997 29,121,368 -0.12(-2.84%)
Mar 25, 2013 4.278 4.290 4.050 4.114 29,758,284 -0.17(-3.96%)
Mar 22, 2013 4.308 4.328 4.249 4.284 6,573,498 +0.02(+0.55%)
Mar 21, 2013 4.237 4.325 4.202 4.261 9,811,928 -0.06(-1.49%)
Mar 20, 2013 4.354 4.366 4.300 4.325 7,227,683 +0.06(+1.37%)
Mar 19, 2013 4.366 4.384 4.174 4.267 21,930,936 -0.12(-2.67%)
Mar 18, 2013 4.378 4.460 4.360 4.384 11,741,906 -0.17(-3.73%)
Mar 15, 2013 4.548 4.568 4.501 4.553 4,111,105 +0.01(+0.26%)
Mar 14, 2013 4.512 4.553 4.501 4.542 6,554,797 +0.09(+1.97%)
Mar 13, 2013 4.436 4.463 4.390 4.454 8,253,281 -0.02(-0.39%)
Mar 12, 2013 4.507 4.507 4.439 4.471 5,345,678 -0.06(-1.29%)
Mar 11, 2013 4.489 4.530 4.471 4.530 4,909,272 -0.02(-0.51%)
Mar 08, 2013 4.518 4.565 4.489 4.553 5,971,498 +0.08(+1.83%)
Mar 07, 2013 4.442 4.477 4.425 4.471 3,934,347 +0.05(+1.06%)
Mar 06, 2013 4.483 4.489 4.395 4.425 6,861,681 -0.04(-0.92%)
Mar 05, 2013 4.442 4.483 4.436 4.466 7,055,283 +0.07(+1.60%)
Mar 04, 2013 4.378 4.431 4.366 4.395 7,950,763 +0.01(+0.27%)
Mar 01, 2013 4.319 4.390 4.284 4.384 8,928,935 -0.05(-1.19%)
Feb 28, 2013 4.437 4.471 4.390 4.436 5,663,222 -0.01(-0.26%)
Feb 27, 2013 4.319 4.466 4.308 4.448 8,496,894 +0.12(+2.70%)
Feb 26, 2013 4.384 4.419 4.281 4.331 19,199,554 +0.05(+1.09%)
Feb 25, 2013 4.700 4.711 4.278 4.284 26,341,116 -0.26(-5.79%)
Feb 22, 2013 4.477 4.548 4.431 4.548 10,079,861 +0.15(+3.32%)
Feb 21, 2013 4.431 4.442 4.395 4.401 10,892,565 -0.11(-2.46%)
Feb 20, 2013 4.630 4.641 4.512 4.512 7,399,706 -0.16(-3.38%)
Feb 19, 2013 4.659 4.682 4.635 4.670 5,371,155 +0.09(+1.92%)
Feb 15, 2013 4.653 4.670 4.565 4.583 7,112,825 -0.08(-1.63%)
Feb 14, 2013 4.594 4.681 4.583 4.659 5,766,436 -0.07(-1.49%)
Feb 13, 2013 4.752 4.782 4.717 4.729 6,907,802 +0.00(+0.00%)
Feb 12, 2013 4.670 4.764 4.641 4.729 7,921,783 +0.11(+2.28%)
Feb 11, 2013 4.641 4.647 4.594 4.624 3,711,101 -0.05(-1.00%)
Feb 08, 2013 4.624 4.688 4.618 4.670 7,681,094 +0.13(+2.84%)
Feb 07, 2013 4.665 4.665 4.507 4.542 10,561,969 -0.10(-2.14%)
Feb 06, 2013 4.600 4.653 4.583 4.641 8,823,302 +0.15(+3.39%)
Feb 04, 2013 4.647 4.670 4.477 4.489 24,394,720 -0.35(-7.26%)
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.