Banco Santander ADR (NY: SAN )

5.105 +0.075 (+1.49%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.882 5.012 4.862 4.920 17,529,442 +0.01(+0.20%)
Jul 28, 2011 4.920 4.982 4.894 4.911 15,237,718 +0.02(+0.39%)
Jul 27, 2011 5.031 5.036 4.877 4.891 31,587,114 -0.27(-5.27%)
Jul 26, 2011 5.168 5.235 5.154 5.164 9,935,960 +0.01(+0.18%)
Jul 25, 2011 5.154 5.173 5.093 5.154 21,068,426 -0.17(-3.11%)
Jul 22, 2011 5.343 5.348 5.263 5.320 14,564,438 -0.07(-1.23%)
Jul 21, 2011 5.400 5.443 5.335 5.386 39,599,136 +0.23(+4.50%)
Jul 20, 2011 5.074 5.178 5.026 5.154 40,168,340 +0.26(+5.32%)
Jul 19, 2011 4.823 4.899 4.818 4.894 16,328,282 +0.12(+2.58%)
Jul 18, 2011 4.794 4.824 4.723 4.771 18,766,998 -0.09(-1.95%)
Jul 15, 2011 4.899 4.922 4.818 4.865 18,360,744 -0.01(-0.29%)
Jul 14, 2011 4.955 5.007 4.868 4.880 16,225,256 -0.02(-0.48%)
Jul 13, 2011 4.865 4.948 4.799 4.903 26,480,086 +0.08(+1.57%)
Jul 12, 2011 4.837 4.903 4.822 4.828 25,768,868 -0.02(-0.49%)
Jul 11, 2011 4.875 4.903 4.778 4.851 35,781,808 -0.25(-4.92%)
Jul 08, 2011 5.154 5.173 5.055 5.102 24,741,500 -0.24(-4.43%)
Jul 07, 2011 5.424 5.429 5.320 5.339 13,696,974 +0.06(+1.08%)
Jul 06, 2011 5.258 5.325 5.235 5.282 18,127,562 -0.18(-3.21%)
Jul 05, 2011 5.528 5.533 5.438 5.457 16,371,788 -0.16(-2.86%)
Jul 01, 2011 5.504 5.628 5.471 5.618 16,979,342 +0.17(+3.13%)
Jun 30, 2011 5.377 5.477 5.362 5.448 16,365,012 +0.12(+2.22%)
Jun 29, 2011 5.287 5.334 5.246 5.329 16,825,752 +0.11(+2.18%)
Jun 28, 2011 5.178 5.263 5.164 5.216 9,444,663 +0.08(+1.47%)
Jun 27, 2011 5.055 5.145 5.041 5.140 14,711,775 +0.09(+1.88%)
Jun 24, 2011 5.102 5.112 4.993 5.045 23,224,578 -0.18(-3.35%)
Jun 23, 2011 5.149 5.239 5.064 5.220 32,708,264 -0.15(-2.73%)
Jun 22, 2011 5.457 5.490 5.358 5.367 14,842,283 -0.10(-1.78%)
Jun 21, 2011 5.438 5.481 5.419 5.464 13,848,167 +0.13(+2.53%)
Jun 20, 2011 5.315 5.334 5.301 5.329 18,736,026 +0.00(+0.00%)
Jun 17, 2011 5.301 5.424 5.263 5.329 39,120,400 +0.25(+4.94%)
Jun 16, 2011 5.050 5.107 4.993 5.078 23,476,336 +0.03(+0.56%)
Jun 15, 2011 5.154 5.187 5.007 5.050 37,370,912 -0.29(-5.41%)
Jun 14, 2011 5.339 5.396 5.329 5.339 26,328,350 +0.12(+2.36%)
Jun 13, 2011 5.225 5.249 5.164 5.216 13,154,754 -0.02(-0.45%)
Jun 10, 2011 5.339 5.353 5.192 5.239 19,853,032 -0.17(-3.06%)
Jun 09, 2011 5.381 5.424 5.353 5.405 8,828,894 +0.04(+0.79%)
Jun 08, 2011 5.414 5.438 5.343 5.362 11,742,473 -0.11(-1.99%)
Jun 07, 2011 5.500 5.547 5.466 5.471 9,461,034 +0.05(+0.87%)
Jun 06, 2011 5.490 5.504 5.405 5.424 7,475,738 -0.15(-2.63%)
Jun 03, 2011 5.452 5.623 5.443 5.571 13,460,493 +0.38(+7.29%)
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%)
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.