Banco Santander ADR (NY: SAN )

5.110 +0.050 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 4.688 4.714 4.605 4.643 19,678,022 +0.00(+0.08%)
Apr 29, 2010 4.616 4.695 4.562 4.639 20,104,532 +0.13(+2.84%)
Apr 28, 2010 4.575 4.601 4.421 4.511 46,157,460 -0.02(-0.48%)
Apr 27, 2010 4.720 4.799 4.533 4.533 7,723 -0.35(-7.22%)
Apr 26, 2010 4.940 4.955 4.878 4.885 15,848,888 -0.05(-0.97%)
Apr 23, 2010 4.904 4.944 4.856 4.933 14,732,463 +0.00(+0.00%)
Apr 22, 2010 4.878 4.948 4.823 4.933 18,538,564 -0.12(-2.33%)
Apr 21, 2010 5.098 5.117 5.003 5.051 8,532 -0.15(-2.90%)
Apr 20, 2010 5.245 5.245 5.172 5.201 14,884,923 +0.04(+0.78%)
Apr 19, 2010 5.124 5.179 5.091 5.161 14,905,937 -0.04(-0.85%)
Apr 16, 2010 5.341 5.366 5.157 5.205 17,768,820 -0.17(-3.21%)
Apr 15, 2010 5.326 5.403 5.319 5.378 10,295,338 -0.05(-0.88%)
Apr 14, 2010 5.378 5.436 5.344 5.425 8,826,340 +0.07(+1.23%)
Apr 13, 2010 5.378 5.385 5.304 5.359 7,959,822 +0.01(+0.27%)
Apr 12, 2010 5.341 5.385 5.326 5.344 11,875,993 +0.12(+2.39%)
Apr 09, 2010 5.032 5.220 5.021 5.220 13,359,148 +0.23(+4.64%)
Apr 08, 2010 4.911 5.007 4.893 4.988 19,196,086 -0.02(-0.37%)
Apr 07, 2010 5.025 5.051 4.981 5.007 13,276,429 +0.02(+0.37%)
Apr 06, 2010 4.926 5.014 4.907 4.988 18,065,680 -0.16(-3.07%)
Apr 05, 2010 5.216 5.216 5.069 5.146 15,052,688 +0.09(+1.82%)
Apr 01, 2010 4.973 5.054 5.054 5.054 8,020,881 +0.18(+3.69%)
Mar 31, 2010 4.852 4.918 4.816 4.874 17,071,148 -0.04(-0.82%)
Mar 30, 2010 4.999 4.999 4.889 4.915 7,735,231 -0.07(-1.40%)
Mar 29, 2010 4.948 5.014 4.940 4.984 6,498,229 +0.04(+0.82%)
Mar 26, 2010 4.933 4.995 4.918 4.944 12,026,068 +0.10(+1.97%)
Mar 25, 2010 4.900 4.951 4.845 4.849 14,504,542 +0.08(+1.62%)
Mar 24, 2010 4.808 4.823 4.753 4.771 18,005,074 -0.24(-4.84%)
Mar 23, 2010 4.973 5.025 4.940 5.014 8,903,429 +0.10(+2.09%)
Mar 22, 2010 4.797 4.933 4.790 4.911 12,683,463 -0.07(-1.33%)
Mar 19, 2010 5.109 5.131 4.977 4.977 14,355,208 -0.15(-3.01%)
Mar 18, 2010 5.205 5.215 5.076 5.131 10,728,461 -0.12(-2.31%)
Mar 17, 2010 5.253 5.293 5.223 5.253 8,348,345 +0.02(+0.35%)
Mar 16, 2010 5.157 5.245 5.110 5.234 8,525,302 +0.08(+1.50%)
Mar 15, 2010 5.131 5.164 5.120 5.157 8,804,617 -0.07(-1.34%)
Mar 12, 2010 5.293 5.293 5.209 5.227 8,069,872 +0.02(+0.42%)
Mar 11, 2010 5.216 5.216 5.146 5.205 6,444,354 -0.01(-0.21%)
Mar 10, 2010 5.183 5.267 5.172 5.216 13,159,290 +0.06(+1.21%)
Mar 09, 2010 5.120 5.201 5.113 5.153 12,044,842 -0.09(-1.75%)
Mar 08, 2010 5.271 5.293 5.220 5.245 14,543,533 +0.01(+0.28%)
Mar 05, 2010 5.113 5.242 5.098 5.231 15,371,588 +0.18(+3.64%)
Mar 04, 2010 5.073 5.091 4.995 5.047 12,798,119 +0.06(+1.10%)
Mar 03, 2010 4.893 5.058 4.885 4.992 27,544,684 +0.17(+3.58%)
Mar 02, 2010 4.834 4.860 4.775 4.819 11,496,129 +0.03(+0.69%)
Mar 01, 2010 4.749 4.808 4.722 4.786 13,875,711 -0.00(-0.08%)
Feb 26, 2010 4.669 4.819 4.621 4.790 13,841,961 +0.11(+2.35%)
Feb 25, 2010 4.573 4.680 4.540 4.680 16,889,136 -0.00(-0.08%)
Feb 24, 2010 4.588 4.709 4.562 4.683 28,931,930 -0.01(-0.31%)
Feb 23, 2010 4.790 4.808 4.683 4.698 15,641,045 -0.24(-4.91%)
Feb 22, 2010 4.970 4.984 4.933 4.940 10,991,327 -0.08(-1.61%)
Feb 19, 2010 4.948 5.040 4.907 5.021 9,736,006 +0.00(+0.07%)
Feb 18, 2010 4.915 5.029 4.907 5.018 11,430,044 +0.08(+1.64%)
Feb 17, 2010 4.995 5.021 4.929 4.937 14,329,576 -0.01(-0.30%)
Feb 16, 2010 4.838 4.981 4.812 4.951 14,782,240 +0.12(+2.43%)
Feb 12, 2010 4.764 4.834 4.834 4.834 13,030,189 -0.10(-2.08%)
Feb 11, 2010 4.845 4.944 4.786 4.937 18,786,352 -0.11(-2.18%)
Feb 10, 2010 5.043 5.080 4.962 5.047 17,386,950 +0.06(+1.10%)
Feb 09, 2010 4.889 5.043 4.816 4.992 39,227,608 +0.37(+8.03%)
Feb 08, 2010 4.650 4.760 4.599 4.621 37,120,264 -0.06(-1.26%)
Feb 05, 2010 4.742 4.769 4.544 4.680 28,578,264 +0.03(+0.71%)
Feb 04, 2010 4.970 4.973 4.639 4.647 37,983,728 -0.56(-10.79%)
Feb 03, 2010 5.245 5.315 5.190 5.209 13,338,171 -0.29(-5.21%)
Feb 02, 2010 5.440 5.506 5.414 5.495 9,190,835 +0.17(+3.10%)
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.