Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.746 6.725 6.725 6.725 5,932,958 -0.02(-0.30%)
Aug 28, 2014 6.739 6.763 6.718 6.746 6,495,343 -0.09(-1.29%)
Aug 27, 2014 6.874 6.874 6.800 6.834 6,349,528 +0.03(+0.40%)
Aug 26, 2014 6.807 6.840 6.800 6.807 6,663,764 +0.08(+1.21%)
Aug 25, 2014 6.671 6.752 6.664 6.725 4,245,831 +0.12(+1.74%)
Aug 22, 2014 6.630 6.651 6.579 6.610 4,410,613 -0.05(-0.81%)
Aug 21, 2014 6.634 6.691 6.623 6.664 5,737,148 +0.09(+1.44%)
Aug 20, 2014 6.535 6.583 6.535 6.569 4,275,382 -0.03(-0.41%)
Aug 19, 2014 6.610 6.617 6.590 6.596 4,710,937 -0.01(-0.10%)
Aug 18, 2014 6.596 6.610 6.583 6.603 3,953,062 +0.04(+0.62%)
Aug 15, 2014 6.644 6.671 6.488 6.562 10,780,385 +0.00(+0.00%)
Aug 14, 2014 6.576 6.583 6.542 6.562 4,593,191 -0.01(-0.10%)
Aug 13, 2014 6.576 6.607 6.551 6.569 7,789,342 +0.03(+0.41%)
Aug 12, 2014 6.542 6.596 6.515 6.542 12,674,307 +0.04(+0.63%)
Aug 11, 2014 6.501 6.542 6.468 6.501 7,103,389 -0.07(-1.03%)
Aug 08, 2014 6.508 6.549 6.468 6.569 11,214,824 +0.16(+2.43%)
Aug 07, 2014 6.535 6.549 6.373 6.413 14,250,607 -0.13(-1.97%)
Aug 06, 2014 6.501 6.576 6.495 6.542 9,165,878 +0.03(+0.42%)
Aug 05, 2014 6.644 6.651 6.481 6.515 20,083,014 -0.22(-3.32%)
Aug 04, 2014 6.739 6.759 6.685 6.739 9,143,464 +0.03(+0.40%)
Aug 01, 2014 6.766 6.806 6.651 6.712 25,838,878 -0.05(-0.70%)
Jul 31, 2014 6.820 6.874 6.759 6.759 11,789,444 -0.22(-3.11%)
Jul 30, 2014 6.983 7.003 6.915 6.976 11,828,404 +0.10(+1.48%)
Jul 29, 2014 6.929 6.942 6.881 6.874 14,251,810 -0.01(-0.20%)
Jul 28, 2014 6.895 6.908 6.847 6.888 9,993,093 -0.04(-0.59%)
Jul 25, 2014 6.956 6.983 6.901 6.929 7,946,424 +0.03(+0.39%)
Jul 24, 2014 6.901 6.929 6.881 6.901 11,641,677 +0.12(+1.80%)
Jul 23, 2014 6.800 6.813 6.773 6.779 9,896,148 -0.03(-0.40%)
Jul 22, 2014 6.759 6.813 6.739 6.807 5,806,052 +0.11(+1.62%)
Jul 21, 2014 6.678 6.712 6.654 6.698 4,633,901 -0.04(-0.60%)
Jul 18, 2014 6.712 6.756 6.668 6.739 6,896,581 +0.09(+1.43%)
Jul 17, 2014 6.732 6.773 6.644 6.644 11,187,494 -0.17(-2.49%)
Jul 16, 2014 6.817 6.827 6.779 6.813 6,654,160 +0.08(+1.21%)
Jul 15, 2014 6.752 6.766 6.678 6.732 8,883,516 -0.08(-1.19%)
Jul 14, 2014 6.807 6.834 6.786 6.813 7,231,714 +0.07(+1.11%)
Jul 11, 2014 6.712 6.739 6.664 6.739 7,450,010 +0.00(+0.00%)
Jul 10, 2014 6.630 6.762 6.576 6.739 23,103,444 -0.17(-2.50%)
Jul 09, 2014 6.832 6.912 6.819 6.912 11,124,915 +0.16(+2.36%)
Jul 08, 2014 6.812 6.819 6.732 6.752 11,853,767 -0.16(-2.31%)
Jul 07, 2014 6.885 6.918 6.865 6.912 7,466,493 -0.16(-2.26%)
Jul 03, 2014 7.018 7.071 7.071 7.071 5,709,030 +0.11(+1.53%)
Jul 02, 2014 6.958 7.005 6.945 6.965 7,457,595 -0.05(-0.76%)
Jul 01, 2014 6.971 7.043 6.958 7.018 10,008,382 +0.09(+1.34%)
Jun 30, 2014 6.878 6.938 6.870 6.925 6,490,398 +0.04(+0.58%)
Jun 27, 2014 6.892 6.912 6.858 6.885 13,016,850 -0.07(-1.05%)
Jun 26, 2014 6.985 6.991 6.858 6.958 8,619,791 +0.00(+0.00%)
Jun 25, 2014 6.938 6.985 6.932 6.958 8,108,144 -0.04(-0.57%)
Jun 24, 2014 7.058 7.084 6.998 6.998 7,292,837 -0.04(-0.57%)
Jun 23, 2014 7.031 7.058 7.008 7.038 5,005,737 +0.00(+0.00%)
Jun 20, 2014 7.045 7.064 7.011 7.038 9,856,052 -0.05(-0.75%)
Jun 19, 2014 7.138 7.144 7.078 7.091 6,616,815 +0.05(+0.76%)
Jun 18, 2014 6.938 7.045 6.918 7.038 8,638,994 +0.09(+1.24%)
Jun 17, 2014 6.918 6.958 6.898 6.951 5,756,515 -0.02(-0.29%)
Jun 16, 2014 6.971 7.011 6.951 6.971 16,354,879 -0.06(-0.85%)
Jun 13, 2014 7.045 7.064 7.005 7.031 13,883,915 +0.02(+0.28%)
Jun 12, 2014 7.025 7.031 6.986 7.011 8,538,483 +0.01(+0.09%)
Jun 11, 2014 7.038 7.044 6.966 7.005 7,041,118 -0.10(-1.40%)
Jun 10, 2014 7.045 7.111 7.011 7.104 11,487,936 +0.01(+0.19%)
Jun 06, 2014 7.071 7.101 7.051 7.091 24,793,404 +0.16(+2.30%)
Jun 05, 2014 6.892 6.932 6.799 6.932 29,669,294 +0.18(+2.66%)
Jun 04, 2014 6.779 6.799 6.745 6.752 13,991,832 -0.05(-0.68%)
Jun 03, 2014 6.772 6.799 6.752 6.799 6,033,201 +0.03(+0.39%)
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.