Banco Santander ADR (NY: SAN )

4.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.717 6.799 6.710 6.785 12,320,916 +0.10(+1.43%)
Apr 29, 2014 6.758 6.812 6.676 6.690 15,988,838 +0.01(+0.20%)
Apr 28, 2014 6.635 6.687 6.615 6.676 4,540,221 +0.05(+0.82%)
Apr 25, 2014 6.642 6.656 6.581 6.622 4,780,777 -0.07(-1.12%)
Apr 24, 2014 6.669 6.724 6.615 6.697 4,477,095 +0.02(+0.31%)
Apr 23, 2014 6.683 6.683 6.645 6.676 3,041,356 -0.04(-0.61%)
Apr 22, 2014 6.703 6.731 6.690 6.717 3,420,497 +0.03(+0.41%)
Apr 21, 2014 6.690 6.731 6.663 6.690 3,217,235 +0.00(+0.00%)
Apr 17, 2014 6.676 6.690 6.690 6.690 3,443,291 +0.01(+0.20%)
Apr 16, 2014 6.649 6.676 6.601 6.676 4,751,874 +0.12(+1.77%)
Apr 15, 2014 6.622 6.635 6.479 6.560 7,375,271 -0.05(-0.82%)
Apr 14, 2014 6.581 6.628 6.547 6.615 7,344,921 +0.09(+1.36%)
Apr 11, 2014 6.465 6.601 6.451 6.526 6,112,331 +0.00(+0.00%)
Apr 10, 2014 6.615 6.615 6.499 6.526 7,781,036 -0.15(-2.24%)
Apr 09, 2014 6.676 6.697 6.615 6.676 9,068,624 +0.19(+2.96%)
Apr 08, 2014 6.425 6.517 6.406 6.484 8,584,200 +0.02(+0.30%)
Apr 07, 2014 6.471 6.497 6.406 6.465 9,564,253 +0.07(+1.12%)
Apr 04, 2014 6.458 6.504 6.393 6.393 12,835,676 -0.06(-0.91%)
Apr 03, 2014 6.412 6.471 6.406 6.451 7,044,730 +0.10(+1.54%)
Apr 02, 2014 6.314 6.354 6.308 6.354 6,515,483 -0.03(-0.51%)
Apr 01, 2014 6.399 6.399 6.340 6.386 10,828,643 +0.13(+2.09%)
Mar 31, 2014 6.269 6.314 6.236 6.256 9,641,578 +0.12(+2.02%)
Mar 28, 2014 6.092 6.138 6.086 6.131 9,140,324 +0.09(+1.51%)
Mar 27, 2014 6.001 6.040 5.981 6.040 5,581,969 +0.05(+0.87%)
Mar 26, 2014 6.021 6.034 5.978 5.988 9,979,901 +0.06(+0.99%)
Mar 25, 2014 5.896 5.949 5.877 5.929 14,363,459 +0.05(+0.89%)
Mar 24, 2014 5.870 5.883 5.779 5.877 7,324,684 +0.01(+0.22%)
Mar 21, 2014 5.896 5.923 5.838 5.864 8,023,892 -0.02(-0.33%)
Mar 20, 2014 5.818 5.909 5.798 5.883 5,923,154 +0.05(+0.78%)
Mar 19, 2014 5.942 5.955 5.798 5.838 9,225,920 -0.12(-2.08%)
Mar 18, 2014 5.923 5.968 5.896 5.962 6,017,745 +0.10(+1.67%)
Mar 17, 2014 5.844 5.903 5.838 5.864 8,006,694 +0.07(+1.24%)
Mar 14, 2014 5.753 5.818 5.720 5.792 16,173,016 -0.01(-0.22%)
Mar 13, 2014 5.968 5.981 5.805 5.805 10,781,050 -0.13(-2.20%)
Mar 12, 2014 5.896 5.936 5.851 5.936 6,325,654 -0.02(-0.33%)
Mar 11, 2014 5.975 6.021 5.929 5.955 5,468,384 -0.06(-0.98%)
Mar 10, 2014 5.981 6.014 5.929 6.014 3,415,187 +0.03(+0.44%)
Mar 07, 2014 6.053 6.053 5.955 5.988 5,401,664 -0.07(-1.08%)
Mar 06, 2014 6.060 6.092 6.040 6.053 9,723,096 +0.08(+1.31%)
Mar 05, 2014 5.936 5.991 5.923 5.975 6,468,572 +0.10(+1.78%)
Mar 04, 2014 5.864 5.903 5.851 5.870 9,750,615 +0.12(+2.16%)
Mar 03, 2014 5.785 5.825 5.733 5.746 10,572,463 -0.16(-2.76%)
Feb 28, 2014 5.903 5.949 5.877 5.909 5,956,690 +0.00(+0.00%)
Feb 27, 2014 5.870 5.923 5.844 5.909 4,078,828 +0.00(+0.00%)
Feb 26, 2014 5.909 5.923 5.877 5.909 4,667,126 -0.02(-0.33%)
Feb 25, 2014 5.949 5.968 5.912 5.929 5,803,258 -0.02(-0.33%)
Feb 24, 2014 5.877 5.968 5.812 5.949 11,013,741 +0.14(+2.36%)
Feb 21, 2014 5.812 6.045 5.792 5.812 5,439,565 -0.02(-0.34%)
Feb 20, 2014 5.812 5.857 5.779 5.831 3,962,519 +0.02(+0.34%)
Feb 19, 2014 5.838 5.903 5.805 5.812 8,160,066 -0.06(-1.00%)
Feb 18, 2014 5.870 5.890 5.838 5.870 4,096,726 +0.00(+0.00%)
Feb 14, 2014 5.877 5.870 5.870 5.870 8,359,800 +0.01(+0.11%)
Feb 13, 2014 5.714 5.867 5.714 5.864 7,644,639 +0.07(+1.13%)
Feb 12, 2014 5.798 5.825 5.781 5.798 7,424,708 -0.07(-1.11%)
Feb 11, 2014 5.759 5.877 5.759 5.864 7,628,230 +0.10(+1.70%)
Feb 10, 2014 5.766 5.785 5.733 5.766 14,215,452 -0.12(-2.11%)
Feb 07, 2014 5.851 5.896 5.805 5.890 7,219,487 +0.10(+1.81%)
Feb 06, 2014 5.681 5.792 5.671 5.785 6,919,704 +0.14(+2.43%)
Feb 05, 2014 5.576 5.665 5.576 5.648 7,897,796 +0.07(+1.29%)
Feb 04, 2014 5.570 5.596 5.531 5.576 7,533,100 +0.12(+2.15%)
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.