Banco Santander ADR (NY: SAN )

5.070 -0.050 (-0.98%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.469 4.498 4.410 4.454 7,327,216 -0.08(-1.77%)
Aug 28, 2015 4.513 4.542 4.491 4.535 6,711,738 -0.02(-0.48%)
Aug 27, 2015 4.483 4.556 4.461 4.556 14,273,214 +0.11(+2.47%)
Aug 26, 2015 4.454 4.461 4.352 4.447 9,520,370 +0.08(+1.84%)
Aug 25, 2015 4.542 4.549 4.359 4.366 12,799,721 +0.01(+0.17%)
Aug 24, 2015 4.374 4.520 4.301 4.359 18,513,456 -0.19(-4.18%)
Aug 21, 2015 4.673 4.699 4.549 4.549 18,767,606 -0.10(-2.20%)
Aug 20, 2015 4.717 4.725 4.637 4.652 8,805,151 -0.08(-1.70%)
Aug 19, 2015 4.732 4.776 4.703 4.732 5,308,875 -0.03(-0.61%)
Aug 18, 2015 4.783 4.783 4.732 4.761 7,217,761 -0.03(-0.61%)
Aug 17, 2015 4.739 4.798 4.732 4.791 5,736,397 -0.04(-0.76%)
Aug 14, 2015 4.812 4.842 4.791 4.827 10,109,959 -0.02(-0.45%)
Aug 13, 2015 4.871 4.878 4.849 4.849 6,025,619 -0.10(-1.92%)
Aug 12, 2015 4.915 4.944 4.871 4.944 8,416,703 -0.03(-0.59%)
Aug 11, 2015 5.025 5.032 4.937 4.973 26,552,974 -0.09(-1.73%)
Aug 10, 2015 4.995 5.061 4.988 5.061 5,373,575 +0.12(+2.37%)
Aug 07, 2015 4.922 4.966 4.915 4.944 4,373,830 -0.01(-0.30%)
Aug 06, 2015 4.951 4.973 4.929 4.959 5,747,356 +0.01(+0.30%)
Aug 05, 2015 4.959 4.995 4.922 4.944 4,049,866 +0.03(+0.60%)
Aug 04, 2015 4.929 4.944 4.900 4.915 5,875,136 -0.06(-1.18%)
Aug 03, 2015 5.010 5.025 4.959 4.973 6,111,045 -0.01(-0.15%)
Jul 31, 2015 4.959 5.028 4.937 4.981 9,557,408 +0.02(+0.44%)
Jul 30, 2015 4.995 5.003 4.917 4.959 14,265,070 -0.23(-4.37%)
Jul 29, 2015 5.120 5.200 5.112 5.185 6,004,985 +0.03(+0.65%)
Jul 28, 2015 5.152 5.182 5.119 5.152 3,746,392 +0.05(+1.00%)
Jul 27, 2015 5.152 5.166 5.087 5.101 7,649,675 -0.04(-0.85%)
Jul 24, 2015 5.195 5.217 5.134 5.145 6,551,112 -0.11(-2.07%)
Jul 23, 2015 5.290 5.311 5.232 5.253 6,013,931 -0.03(-0.55%)
Jul 22, 2015 5.268 5.304 5.246 5.282 6,493,021 +0.02(+0.41%)
Jul 21, 2015 5.261 5.297 5.239 5.261 8,275,506 -0.01(-0.28%)
Jul 20, 2015 5.268 5.293 5.253 5.275 5,584,007 +0.02(+0.41%)
Jul 17, 2015 5.290 5.297 5.232 5.253 3,839,419 -0.05(-0.96%)
Jul 16, 2015 5.297 5.326 5.275 5.304 6,285,255 +0.09(+1.81%)
Jul 15, 2015 5.232 5.246 5.195 5.210 4,732,147 -0.01(-0.28%)
Jul 14, 2015 5.203 5.239 5.181 5.224 4,951,035 -0.03(-0.55%)
Jul 13, 2015 5.282 5.292 5.232 5.253 7,944,998 +0.01(+0.28%)
Jul 10, 2015 5.253 5.268 5.199 5.239 23,520,264 +0.29(+5.87%)
Jul 09, 2015 5.014 5.028 4.934 4.949 13,174,201 +0.13(+2.71%)
Jul 08, 2015 4.862 4.876 4.804 4.818 10,264,568 -0.11(-2.21%)
Jul 07, 2015 4.825 4.970 4.745 4.927 21,018,606 +0.01(+0.15%)
Jul 06, 2015 4.876 4.970 4.862 4.920 20,520,292 -0.20(-3.83%)
Jul 02, 2015 5.108 5.116 5.116 5.116 4,966,862 +0.01(+0.14%)
Jul 01, 2015 5.152 5.159 5.087 5.108 9,112,002 +0.02(+0.43%)
Jun 30, 2015 5.181 5.195 5.043 5.087 25,760,954 +0.01(+0.14%)
Jun 29, 2015 5.152 5.203 5.072 5.079 25,872,374 -0.38(-7.04%)
Jun 26, 2015 5.475 5.522 5.428 5.464 6,096,902 +0.05(+0.94%)
Jun 25, 2015 5.420 5.442 5.370 5.413 4,890,150 +0.00(+0.00%)
Jun 24, 2015 5.417 5.449 5.399 5.413 5,394,012 -0.07(-1.19%)
Jun 23, 2015 5.529 5.544 5.471 5.478 6,049,783 -0.04(-0.66%)
Jun 22, 2015 5.507 5.602 5.500 5.515 16,133,661 +0.26(+4.97%)
Jun 19, 2015 5.275 5.286 5.232 5.253 7,108,522 -0.01(-0.28%)
Jun 18, 2015 5.210 5.384 5.195 5.268 13,422,032 +0.13(+2.54%)
Jun 17, 2015 5.174 5.181 5.094 5.137 7,143,635 -0.03(-0.56%)
Jun 16, 2015 5.108 5.181 5.087 5.166 7,380,818 -0.03(-0.56%)
Jun 15, 2015 5.130 5.203 5.112 5.195 9,865,641 -0.07(-1.38%)
Jun 12, 2015 5.232 5.293 5.188 5.268 6,894,286 -0.09(-1.63%)
Jun 11, 2015 5.340 5.370 5.290 5.355 4,972,015 +0.01(+0.14%)
Jun 10, 2015 5.297 5.391 5.282 5.348 8,891,264 +0.13(+2.50%)
Jun 09, 2015 5.224 5.261 5.174 5.217 6,591,689 -0.01(-0.14%)
Jun 08, 2015 5.239 5.239 5.195 5.224 6,047,379 -0.01(-0.28%)
Jun 05, 2015 5.217 5.297 5.188 5.239 10,359,247 -0.01(-0.14%)
Jun 04, 2015 5.340 5.435 5.232 5.246 9,816,467 -0.09(-1.63%)
Jun 03, 2015 5.304 5.391 5.304 5.333 5,615,363 +0.07(+1.38%)
Jun 02, 2015 5.275 5.290 5.239 5.261 12,778,579 +0.15(+2.84%)
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.