Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.434 6.518 6.413 6.440 25,900,414 +0.02(+0.32%)
Sep 29, 2014 6.427 6.447 6.393 6.420 18,134,492 -0.19(-2.87%)
Sep 26, 2014 6.590 6.637 6.569 6.610 16,305,656 +0.03(+0.52%)
Sep 25, 2014 6.610 6.623 6.546 6.576 12,479,829 -0.03(-0.51%)
Sep 24, 2014 6.562 6.634 6.542 6.610 14,990,439 +0.03(+0.52%)
Sep 23, 2014 6.637 6.678 6.569 6.576 8,891,422 -0.10(-1.52%)
Sep 22, 2014 6.739 6.739 6.644 6.678 9,277,945 -0.04(-0.61%)
Sep 19, 2014 6.766 6.779 6.698 6.718 12,295,321 -0.03(-0.50%)
Sep 18, 2014 6.752 6.800 6.746 6.752 15,624,869 +0.06(+0.91%)
Sep 17, 2014 6.718 6.752 6.678 6.691 9,681,895 +0.01(+0.20%)
Sep 16, 2014 6.610 6.698 6.603 6.678 12,101,838 +0.01(+0.20%)
Sep 15, 2014 6.691 6.698 6.657 6.664 6,620,430 -0.03(-0.41%)
Sep 12, 2014 6.691 6.790 6.651 6.691 8,946,185 +0.04(+0.61%)
Sep 11, 2014 6.651 6.685 6.627 6.651 8,009,375 -0.06(-0.91%)
Sep 10, 2014 6.698 6.718 6.664 6.712 8,624,504 -0.03(-0.50%)
Sep 09, 2014 6.800 6.800 6.718 6.746 10,494,006 -0.07(-0.99%)
Sep 08, 2014 6.854 6.888 6.803 6.813 4,740,658 -0.13(-1.86%)
Sep 05, 2014 6.915 6.942 6.854 6.942 9,513,794 +0.07(+1.09%)
Sep 04, 2014 6.868 6.962 6.827 6.868 10,885,854 +0.04(+0.60%)
Sep 03, 2014 6.820 6.840 6.793 6.827 8,788,889 +0.09(+1.31%)
Sep 02, 2014 6.752 6.759 6.705 6.739 8,207,440 +0.01(+0.20%)
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%)
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.