Banco Santander ADR (NY: SAN )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.177 6.204 6.163 6.163 9,380,918 +0.01(+0.23%)
Nov 26, 2014 6.149 6.149 6.149 6.149 10,533,162 +0.01(+0.23%)
Nov 25, 2014 6.163 6.177 6.121 6.135 20,014,848 +0.08(+1.26%)
Nov 24, 2014 6.100 6.107 6.038 6.059 19,659,130 +0.17(+2.94%)
Nov 21, 2014 5.927 5.941 5.865 5.886 24,779,976 +0.15(+2.66%)
Nov 20, 2014 5.740 5.775 5.727 5.734 10,262,786 -0.12(-2.01%)
Nov 19, 2014 5.907 5.907 5.830 5.851 19,611,404 -0.01(-0.12%)
Nov 18, 2014 5.879 5.907 5.851 5.858 27,498,120 +0.07(+1.20%)
Nov 17, 2014 5.754 5.830 5.744 5.789 19,615,050 +0.04(+0.72%)
Nov 14, 2014 5.685 5.747 5.685 5.747 8,881,004 +0.06(+1.10%)
Nov 13, 2014 5.650 5.734 5.643 5.685 14,129,212 -0.01(-0.24%)
Nov 12, 2014 5.699 5.734 5.678 5.699 13,734,705 -0.12(-2.02%)
Nov 11, 2014 5.782 5.837 5.747 5.817 9,866,153 +0.07(+1.20%)
Nov 10, 2014 5.740 5.782 5.699 5.747 7,603,843 +0.02(+0.36%)
Nov 07, 2014 5.650 5.727 5.609 5.727 15,512,473 -0.07(-1.19%)
Nov 06, 2014 5.862 5.896 5.720 5.796 17,995,058 -0.07(-1.18%)
Nov 05, 2014 5.886 5.893 5.830 5.865 37,752,324 -0.01(-0.24%)
Nov 04, 2014 5.979 5.989 5.817 5.879 18,349,678 -0.13(-2.19%)
Nov 03, 2014 6.024 6.044 5.962 6.010 8,992,447 -0.06(-1.03%)
Oct 31, 2014 5.948 6.080 6.031 6.073 14,163,934 +0.12(+2.10%)
Oct 30, 2014 5.858 5.997 5.851 5.948 23,388,672 -0.03(-0.58%)
Oct 29, 2014 6.080 6.100 5.941 5.983 22,016,140 -0.15(-2.48%)
Oct 28, 2014 6.135 6.149 6.087 6.135 25,983,310 +0.11(+1.84%)
Oct 27, 2014 5.948 6.184 6.184 6.024 56,412,092 -0.16(-2.58%)
Oct 24, 2014 6.156 6.184 6.087 6.184 7,524,464 +0.11(+1.82%)
Oct 23, 2014 6.073 6.149 6.052 6.073 20,241,064 +0.05(+0.80%)
Oct 22, 2014 6.059 6.094 6.006 6.024 14,867,603 -0.08(-1.25%)
Oct 21, 2014 6.024 6.121 6.059 6.100 20,492,224 +0.08(+1.26%)
Oct 20, 2014 5.962 6.017 5.948 6.024 17,071,054 +0.04(+0.69%)
Oct 17, 2014 5.983 6.017 5.934 5.983 12,416,026 +0.20(+3.47%)
Oct 16, 2014 5.657 5.855 5.643 5.782 21,080,722 -0.14(-2.34%)
Oct 15, 2014 6.010 6.024 5.810 5.920 23,345,204 -0.19(-3.18%)
Oct 14, 2014 6.088 6.176 6.068 6.115 12,185,071 +0.06(+1.01%)
Oct 13, 2014 6.142 6.163 6.054 6.054 9,529,950 +0.03(+0.45%)
Oct 10, 2014 6.135 6.183 6.020 6.027 10,572,706 -0.05(-0.78%)
Oct 09, 2014 6.217 6.237 6.052 6.074 13,874,770 -0.23(-3.66%)
Oct 08, 2014 6.230 6.305 6.162 6.305 11,647,480 +0.14(+2.31%)
Oct 07, 2014 6.230 6.251 6.156 6.162 11,784,908 -0.16(-2.57%)
Oct 06, 2014 6.373 6.386 6.291 6.325 10,947,124 +0.07(+1.19%)
Oct 03, 2014 6.237 6.278 6.217 6.251 14,548,814 +0.02(+0.33%)
Oct 02, 2014 6.325 6.325 6.152 6.230 21,270,240 -0.16(-2.55%)
Oct 01, 2014 6.457 6.474 6.359 6.393 15,325,540 -0.05(-0.74%)
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%)
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.