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 (%)
Jul 31, 2013 4.483 4.589 4.477 4.545 9,795,390 +0.04(+0.83%)
Jul 30, 2013 4.502 4.539 4.483 4.508 7,650,384 -0.02(-0.55%)
Jul 29, 2013 4.508 4.533 4.474 4.533 14,878,446 +0.01(+0.14%)
Jul 26, 2013 4.508 4.527 4.471 4.527 14,037,765 +0.04(+0.97%)
Jul 25, 2013 4.396 4.502 4.390 4.483 18,544,962 +0.14(+3.29%)
Jul 24, 2013 4.309 4.340 4.291 4.340 11,623,130 +0.09(+2.19%)
Jul 23, 2013 4.235 4.266 4.213 4.247 13,071,051 +0.10(+2.40%)
Jul 22, 2013 4.111 4.160 4.098 4.148 8,991,383 +0.05(+1.21%)
Jul 19, 2013 4.080 4.104 4.067 4.098 3,794,783 -0.01(-0.15%)
Jul 18, 2013 4.067 4.135 4.067 4.104 7,087,364 +0.07(+1.69%)
Jul 17, 2013 4.024 4.055 4.005 4.036 5,301,156 +0.04(+1.09%)
Jul 16, 2013 3.980 4.018 3.962 3.993 12,697,928 -0.02(-0.62%)
Jul 15, 2013 4.005 4.036 3.986 4.018 9,971,113 +0.01(+0.31%)
Jul 12, 2013 3.986 4.011 3.949 4.005 7,948,917 -0.06(-1.53%)
Jul 11, 2013 4.061 4.073 4.030 4.067 5,957,990 +0.07(+1.87%)
Jul 10, 2013 3.974 4.011 3.955 3.993 9,229,933 -0.03(-0.68%)
Jul 09, 2013 4.050 4.056 3.972 4.020 9,714,487 -0.02(-0.45%)
Jul 08, 2013 4.002 4.068 3.990 4.038 14,845,102 +0.11(+2.76%)
Jul 05, 2013 3.978 3.978 3.899 3.930 6,980,986 +0.04(+0.93%)
Jul 03, 2013 3.851 3.905 3.827 3.893 6,381,889 -0.05(-1.37%)
Jul 02, 2013 3.990 4.008 3.924 3.948 5,432,550 -0.02(-0.61%)
Jul 01, 2013 3.978 4.032 3.960 3.972 7,469,230 +0.07(+1.85%)
Jun 28, 2013 3.875 3.905 3.851 3.899 17,704,820 -0.04(-0.92%)
Jun 27, 2013 3.942 3.960 3.887 3.936 17,126,484 -0.07(-1.66%)
Jun 26, 2013 4.008 4.014 3.984 4.002 13,671,985 +0.10(+2.63%)
Jun 25, 2013 3.893 3.930 3.845 3.899 21,298,112 +0.01(+0.15%)
Jun 24, 2013 3.827 3.918 3.801 3.893 16,330,242 -0.07(-1.67%)
Jun 21, 2013 3.996 4.002 3.918 3.960 30,508,440 -0.05(-1.20%)
Jun 20, 2013 4.092 4.122 3.996 4.008 46,618,808 -0.19(-4.45%)
Jun 19, 2013 4.267 4.285 4.183 4.195 16,984,160 -0.09(-2.11%)
Jun 18, 2013 4.297 4.315 4.285 4.285 4,872,670 +0.02(+0.42%)
Jun 17, 2013 4.297 4.314 4.243 4.267 4,659,098 +0.01(+0.28%)
Jun 14, 2013 4.267 4.303 4.231 4.255 6,931,952 -0.02(-0.42%)
Jun 13, 2013 4.231 4.291 4.219 4.273 8,440,664 +0.04(+1.00%)
Jun 12, 2013 4.315 4.321 4.225 4.231 9,309,056 +0.01(+0.14%)
Jun 11, 2013 4.201 4.261 4.189 4.225 22,226,174 -0.12(-2.77%)
Jun 10, 2013 4.339 4.364 4.291 4.345 5,822,057 -0.01(-0.14%)
Jun 07, 2013 4.364 4.397 4.327 4.351 6,032,848 -0.03(-0.69%)
Jun 06, 2013 4.345 4.382 4.303 4.382 8,875,441 +0.02(+0.55%)
Jun 05, 2013 4.418 4.424 4.345 4.357 7,653,099 -0.08(-1.90%)
Jun 04, 2013 4.442 4.466 4.388 4.442 10,461,725 +0.04(+0.96%)
Jun 03, 2013 4.351 4.400 4.327 4.400 13,877,047 +0.06(+1.39%)
May 31, 2013 4.364 4.392 4.339 4.339 19,824,242 -0.08(-1.77%)
May 30, 2013 4.394 4.466 4.376 4.418 10,000,362 +0.02(+0.55%)
May 29, 2013 4.388 4.412 4.367 4.394 9,833,774 +0.08(+1.96%)
May 28, 2013 4.388 4.400 4.297 4.309 15,661,607 +0.11(+2.58%)
May 24, 2013 4.165 4.207 4.141 4.201 17,387,342 -0.05(-1.13%)
May 23, 2013 4.189 4.261 4.165 4.249 10,422,136 +0.00(+0.00%)
May 22, 2013 4.237 4.315 4.201 4.249 22,837,902 -0.01(-0.14%)
May 21, 2013 4.243 4.273 4.189 4.255 13,456,952 -0.03(-0.70%)
May 20, 2013 4.243 4.285 4.231 4.285 8,270,024 -0.03(-0.70%)
May 17, 2013 4.273 4.327 4.255 4.315 9,954,292 +0.08(+1.85%)
May 16, 2013 4.273 4.279 4.225 4.237 8,420,681 -0.03(-0.71%)
May 15, 2013 4.225 4.273 4.201 4.267 7,734,121 +0.02(+0.43%)
May 13, 2013 4.231 4.261 4.213 4.249 10,041,794 -0.09(-2.08%)
May 10, 2013 4.333 4.351 4.297 4.339 6,745,986 -0.07(-1.50%)
May 09, 2013 4.442 4.466 4.394 4.406 16,184,157 -0.10(-2.14%)
May 08, 2013 4.484 4.502 4.436 4.502 8,144,276 +0.05(+1.22%)
May 07, 2013 4.460 4.472 4.400 4.448 6,328,418 +0.06(+1.37%)
May 06, 2013 4.382 4.400 4.345 4.388 4,751,897 -0.01(-0.14%)
May 03, 2013 4.394 4.418 4.357 4.394 8,253,055 +0.04(+0.97%)
May 02, 2013 4.291 4.357 4.273 4.351 5,154,392 +0.04(+0.84%)
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.