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 (%)
Jan 31, 2012 3.999 4.004 3.913 3.963 8,734,466 -0.01(-0.13%)
Jan 30, 2012 3.938 4.004 3.918 3.969 13,127,916 -0.13(-3.19%)
Jan 27, 2012 4.039 4.134 4.034 4.099 8,965,772 +0.03(+0.62%)
Jan 26, 2012 4.114 4.114 4.049 4.074 13,005,935 +0.07(+1.63%)
Jan 25, 2012 3.913 4.034 3.894 4.009 13,140,098 +0.04(+1.01%)
Jan 24, 2012 3.878 3.984 3.858 3.969 10,011,850 +0.04(+0.90%)
Jan 23, 2012 3.938 3.989 3.878 3.933 11,438,863 +0.04(+0.90%)
Jan 20, 2012 3.818 3.913 3.818 3.898 8,592,823 +0.04(+1.04%)
Jan 19, 2012 3.792 3.898 3.762 3.858 19,511,042 +0.20(+5.36%)
Jan 18, 2012 3.637 3.672 3.608 3.662 10,018,997 +0.03(+0.69%)
Jan 17, 2012 3.616 3.667 3.606 3.637 6,486,471 +0.03(+0.70%)
Jan 13, 2012 3.606 3.632 3.536 3.611 5,870,113 -0.02(-0.55%)
Jan 12, 2012 3.662 3.672 3.581 3.632 7,801,171 +0.04(+1.12%)
Jan 11, 2012 3.586 3.611 3.536 3.591 5,954,849 +0.01(+0.29%)
Jan 10, 2012 3.551 3.600 3.546 3.581 7,914,703 +0.15(+4.45%)
Jan 09, 2012 3.463 3.477 3.379 3.428 13,578,731 +0.03(+0.87%)
Jan 06, 2012 3.458 3.473 3.359 3.399 47,471,872 -0.11(-3.22%)
Jan 05, 2012 3.502 3.536 3.443 3.512 15,057,764 -0.20(-5.30%)
Jan 04, 2012 3.654 3.709 3.635 3.709 5,636,288 +0.01(+0.27%)
Dec 30, 2011 3.679 3.718 3.679 3.699 4,616,616 +0.02(+0.53%)
Dec 29, 2011 3.566 3.689 3.566 3.679 5,778,948 +0.07(+2.05%)
Dec 28, 2011 3.684 3.694 3.586 3.605 3,509,839 -0.09(-2.40%)
Dec 27, 2011 3.704 3.723 3.684 3.694 14,675,845 -0.03(-0.79%)
Dec 23, 2011 3.733 3.743 3.704 3.723 4,392,457 +0.05(+1.47%)
Dec 21, 2011 3.650 3.674 3.581 3.669 7,866,381 -0.05(-1.45%)
Dec 20, 2011 3.669 3.728 3.664 3.723 11,185,393 +0.21(+5.87%)
Dec 19, 2011 3.610 3.635 3.517 3.517 6,080,053 -0.00(-0.14%)
Dec 16, 2011 3.527 3.595 3.497 3.522 8,295,321 -0.00(-0.14%)
Dec 15, 2011 3.595 3.605 3.522 3.527 3,777,292 +0.03(+0.84%)
Dec 14, 2011 3.532 3.561 3.473 3.497 6,967,778 -0.06(-1.66%)
Dec 13, 2011 3.654 3.709 3.517 3.556 9,114,397 -0.18(-4.74%)
Dec 12, 2011 3.743 3.758 3.659 3.733 8,798,654 -0.16(-4.05%)
Dec 09, 2011 3.856 3.934 3.841 3.891 6,903,177 +0.12(+3.26%)
Dec 08, 2011 3.891 3.910 3.748 3.768 8,486,334 -0.15(-3.77%)
Dec 07, 2011 3.812 3.940 3.773 3.915 8,319,381 +0.00(+0.00%)
Dec 06, 2011 3.881 3.935 3.866 3.915 6,133,719 +0.06(+1.53%)
Dec 05, 2011 3.920 3.940 3.817 3.856 12,929,770 +0.13(+3.57%)
Dec 02, 2011 3.827 3.841 3.694 3.723 36,661,892 +0.05(+1.34%)
Dec 01, 2011 3.674 3.714 3.645 3.674 19,945,680 -0.00(-0.13%)
Nov 30, 2011 3.699 3.718 3.642 3.679 39,655,992 +0.16(+4.47%)
Nov 29, 2011 3.561 3.581 3.497 3.522 14,339,681 -0.03(-0.83%)
Nov 28, 2011 3.595 3.605 3.527 3.551 9,794,919 +0.21(+6.18%)
Nov 25, 2011 3.345 3.399 3.330 3.345 4,412,810 -0.02(-0.73%)
Nov 23, 2011 3.433 3.443 3.335 3.369 12,190,087 -0.11(-3.25%)
Nov 22, 2011 3.512 3.522 3.443 3.482 45,102,100 -0.10(-2.75%)
Nov 21, 2011 3.605 3.615 3.551 3.581 7,405,907 -0.08(-2.28%)
Nov 18, 2011 3.699 3.728 3.645 3.664 5,915,903 +0.05(+1.50%)
Nov 17, 2011 3.674 3.689 3.571 3.610 7,640,199 -0.03(-0.81%)
Nov 16, 2011 3.679 3.738 3.640 3.640 8,724,250 -0.08(-2.12%)
Nov 15, 2011 3.679 3.738 3.640 3.718 8,018,806 -0.02(-0.66%)
Nov 14, 2011 3.787 3.797 3.718 3.743 6,993,852 -0.15(-3.91%)
Nov 11, 2011 3.846 3.927 3.841 3.895 8,835,309 +0.14(+3.80%)
Nov 10, 2011 3.777 3.782 3.684 3.753 8,250,029 +0.10(+2.69%)
Nov 09, 2011 3.704 3.763 3.640 3.654 16,219,136 -0.31(-7.93%)
Nov 08, 2011 3.910 3.994 3.866 3.969 9,309,371 +0.05(+1.25%)
Nov 07, 2011 3.940 3.954 3.812 3.920 7,947,863 -0.02(-0.62%)
Nov 04, 2011 3.940 3.950 3.822 3.945 8,803,430 -0.07(-1.72%)
Nov 03, 2011 3.999 4.082 3.866 4.014 9,780,780 +0.04(+1.12%)
Nov 02, 2011 3.964 3.979 3.876 3.969 7,158,803 -0.00(-0.12%)
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.