Banco Santander ADR (NY: SAN )

4.860 +0.090 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.044 3.067 3.020 3.053 6,019,246 -0.04(-1.15%)
Mar 30, 2021 3.062 3.098 3.053 3.089 4,222,095 +0.05(+1.76%)
Mar 29, 2021 3.027 3.062 3.000 3.035 5,540,535 -0.04(-1.45%)
Mar 26, 2021 3.071 3.107 3.027 3.080 7,775,383 +0.06(+2.06%)
Mar 25, 2021 2.973 3.027 2.946 3.018 5,796,259 +0.02(+0.59%)
Mar 24, 2021 3.000 3.044 2.991 3.000 5,313,154 +0.01(+0.30%)
Mar 23, 2021 3.027 3.049 2.973 2.991 6,313,463 -0.06(-2.04%)
Mar 22, 2021 3.062 3.062 3.009 3.053 5,726,714 -0.04(-1.15%)
Mar 19, 2021 3.107 3.116 3.062 3.089 7,566,658 -0.04(-1.42%)
Mar 18, 2021 3.160 3.222 3.124 3.133 7,928,046 +0.02(+0.57%)
Mar 17, 2021 3.116 3.142 3.071 3.116 4,252,362 +0.01(+0.29%)
Mar 16, 2021 3.116 3.124 3.062 3.107 4,696,456 -0.04(-1.41%)
Mar 15, 2021 3.160 3.173 3.098 3.151 4,818,078 -0.05(-1.67%)
Mar 12, 2021 3.142 3.205 3.133 3.205 5,822,943 +0.08(+2.56%)
Mar 11, 2021 3.089 3.142 3.071 3.124 4,026,017 -0.05(-1.68%)
Mar 10, 2021 3.151 3.187 3.124 3.178 4,716,734 +0.02(+0.56%)
Mar 09, 2021 3.133 3.196 3.107 3.160 9,096,351 -0.08(-2.47%)
Mar 08, 2021 3.231 3.258 3.205 3.240 8,981,781 -0.04(-1.09%)
Mar 05, 2021 3.231 3.285 3.162 3.276 11,774,177 +0.13(+4.25%)
Mar 04, 2021 3.160 3.196 3.107 3.142 10,204,856 -0.03(-0.84%)
Mar 03, 2021 3.142 3.196 3.142 3.169 10,286,550 +0.03(+0.85%)
Mar 02, 2021 3.142 3.160 3.116 3.142 7,333,227 +0.00(+0.00%)
Mar 01, 2021 3.124 3.169 3.116 3.142 7,225,736 +0.02(+0.57%)
Feb 26, 2021 3.151 3.169 3.107 3.124 11,927,294 -0.04(-1.40%)
Feb 25, 2021 3.276 3.294 3.169 3.169 10,954,686 -0.04(-1.11%)
Feb 24, 2021 3.178 3.214 3.169 3.205 4,976,158 +0.00(+0.00%)
Feb 23, 2021 3.205 3.222 3.151 3.205 8,390,431 +0.06(+1.98%)
Feb 22, 2021 3.116 3.169 3.107 3.142 11,236,946 -0.10(-3.02%)
Feb 19, 2021 3.178 3.249 3.178 3.240 18,884,854 +0.12(+3.70%)
Feb 18, 2021 3.116 3.133 3.062 3.124 9,629,983 -0.01(-0.28%)
Feb 17, 2021 3.124 3.142 3.089 3.133 15,480,722 -0.04(-1.12%)
Feb 16, 2021 3.107 3.169 3.089 3.169 13,272,016 +0.13(+4.40%)
Feb 12, 2021 2.991 3.035 2.991 3.035 4,033,731 -0.02(-0.58%)
Feb 11, 2021 3.009 3.062 2.982 3.053 10,932,315 -0.01(-0.29%)
Feb 10, 2021 3.107 3.116 3.053 3.062 6,012,789 -0.01(-0.29%)
Feb 09, 2021 3.053 3.071 3.027 3.071 5,337,204 +0.01(+0.29%)
Feb 08, 2021 3.044 3.071 3.027 3.062 7,417,156 +0.08(+2.69%)
Feb 05, 2021 2.982 2.991 2.946 2.982 7,193,470 +0.12(+4.04%)
Feb 04, 2021 2.849 2.893 2.840 2.866 5,449,148 +0.08(+2.88%)
Feb 03, 2021 2.742 2.786 2.733 2.786 6,101,135 +0.04(+1.29%)
Feb 02, 2021 2.733 2.751 2.706 2.751 8,690,459 +0.12(+4.75%)
Feb 01, 2021 2.644 2.644 2.599 2.626 4,735,270 +0.02(+0.68%)
Jan 29, 2021 2.644 2.662 2.599 2.608 7,495,548 -0.07(-2.66%)
Jan 28, 2021 2.662 2.724 2.653 2.679 5,213,859 +0.07(+2.73%)
Jan 27, 2021 2.679 2.688 2.599 2.608 7,127,326 -0.14(-5.18%)
Jan 26, 2021 2.760 2.786 2.742 2.751 6,629,976 +0.03(+0.98%)
Jan 25, 2021 2.706 2.733 2.679 2.724 6,537,048 -0.07(-2.55%)
Jan 22, 2021 2.804 2.822 2.769 2.795 6,443,163 -0.08(-2.79%)
Jan 21, 2021 2.911 2.929 2.849 2.875 6,624,470 -0.04(-1.22%)
Jan 20, 2021 2.893 2.911 2.875 2.911 4,835,840 -0.02(-0.61%)
Jan 19, 2021 2.929 2.929 2.902 2.929 6,601,176 +0.00(+0.00%)
Jan 15, 2021 2.991 3.002 2.902 2.929 6,143,107 -0.12(-3.80%)
Jan 14, 2021 3.027 3.053 3.009 3.044 7,176,596 +0.00(+0.00%)
Jan 13, 2021 3.071 3.080 3.035 3.044 6,923,332 -0.04(-1.16%)
Jan 12, 2021 3.027 3.089 3.018 3.080 12,367,028 +0.04(+1.17%)
Jan 11, 2021 2.982 3.062 2.973 3.044 15,588,921 +0.04(+1.48%)
Jan 08, 2021 2.982 3.018 2.946 3.000 16,317,812 +0.01(+0.30%)
Jan 07, 2021 2.973 3.027 2.973 2.991 7,419,668 +0.00(+0.00%)
Jan 06, 2021 2.946 3.027 2.938 2.991 17,520,296 +0.20(+7.01%)
Jan 05, 2021 2.760 2.813 2.760 2.795 8,737,017 +0.06(+2.28%)
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.