Banco Santander ADR (NY: SAN )

4.835 -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 3.664 3.664 3.402 3.446 9,603,672 -0.03(-0.73%)
Dec 30, 2008 3.377 3.486 3.377 3.471 4,919,556 +0.12(+3.46%)
Dec 29, 2008 3.384 3.413 3.330 3.355 4,169,344 -0.05(-1.39%)
Dec 26, 2008 3.217 3.402 3.217 3.402 2,859,994 +0.04(+1.19%)
Dec 24, 2008 3.377 3.479 3.341 3.363 2,110,999 -0.01(-0.32%)
Dec 23, 2008 3.377 3.413 3.333 3.373 5,620,918 +0.02(+0.65%)
Dec 22, 2008 3.384 3.413 3.319 3.352 6,820,276 -0.06(-1.70%)
Dec 19, 2008 3.388 3.435 3.366 3.410 4,518,776 +0.03(+0.75%)
Dec 18, 2008 3.504 3.551 3.359 3.384 7,067,760 -0.11(-3.22%)
Dec 17, 2008 3.424 3.570 3.413 3.497 11,805,950 -0.04(-1.03%)
Dec 16, 2008 3.261 3.570 3.246 3.533 12,045,971 +0.32(+9.82%)
Dec 15, 2008 3.192 3.261 3.166 3.217 11,885,110 -0.01(-0.34%)
Dec 12, 2008 3.025 3.228 2.996 3.228 7,876,941 +0.03(+0.79%)
Dec 11, 2008 3.250 3.312 3.166 3.203 9,756,963 -0.01(-0.45%)
Dec 10, 2008 3.163 3.228 3.145 3.217 6,933,407 +0.08(+2.43%)
Dec 09, 2008 3.090 3.217 3.058 3.141 12,069,170 -0.08(-2.37%)
Dec 08, 2008 3.014 3.272 3.007 3.217 9,216,443 +0.29(+10.06%)
Dec 05, 2008 2.811 2.941 2.774 2.923 0 +0.09(+3.34%)
Dec 04, 2008 2.916 2.923 2.771 2.829 5,748,702 -0.08(-2.87%)
Dec 03, 2008 2.836 2.945 2.778 2.912 11,157,659 +0.02(+0.75%)
Dec 02, 2008 2.843 2.992 2.782 2.890 13,000,104 +0.17(+6.42%)
Dec 01, 2008 2.898 2.898 2.687 2.716 8,700,681 -0.32(-10.63%)
Nov 28, 2008 2.996 3.054 2.974 3.039 6,526,428 +0.09(+2.95%)
Nov 26, 2008 2.727 2.989 2.727 2.952 9,941,738 +0.11(+3.70%)
Nov 25, 2008 2.749 2.909 2.731 2.847 11,576,287 +0.14(+5.09%)
Nov 24, 2008 2.644 2.774 2.447 2.709 11,191,313 +0.24(+9.54%)
Nov 21, 2008 2.277 2.538 2.277 2.473 11,673,140 +0.27(+12.38%)
Nov 20, 2008 2.309 2.440 2.182 2.201 30,387,156 -0.27(-10.88%)
Nov 19, 2008 2.796 2.796 2.458 2.469 13,876,696 -0.44(-15.11%)
Nov 18, 2008 2.905 2.934 2.771 2.909 11,275,185 +0.01(+0.38%)
Nov 17, 2008 2.916 3.025 2.869 2.898 9,898,990 -0.25(-7.85%)
Nov 14, 2008 3.722 3.722 3.105 3.145 0 -0.35(-9.98%)
Nov 13, 2008 3.206 3.493 3.054 3.493 17,579,076 +0.44(+14.52%)
Nov 12, 2008 3.254 3.323 2.999 3.050 12,643,625 -0.25(-7.69%)
Nov 11, 2008 3.421 3.428 3.272 3.304 14,822,069 -0.28(-7.80%)
Nov 10, 2008 3.639 3.718 3.511 3.584 9,360,605 -0.32(-8.19%)
Nov 07, 2008 3.693 3.907 3.693 3.904 8,115,841 +0.24(+6.54%)
Nov 06, 2008 3.809 3.904 3.628 3.664 5,933,737 -0.23(-5.79%)
Nov 05, 2008 4.063 4.176 3.849 3.889 6,997,644 -0.22(-5.39%)
Nov 04, 2008 3.933 4.121 3.929 4.111 9,054,896 +0.30(+7.91%)
Nov 03, 2008 3.704 3.838 3.671 3.809 7,522,224 -0.09(-2.33%)
Oct 31, 2008 3.697 3.911 3.635 3.900 7,961,002 +0.20(+5.29%)
Oct 30, 2008 3.733 3.813 3.599 3.704 11,453,203 +0.37(+11.23%)
Oct 29, 2008 3.333 3.515 3.090 3.330 18,650,860 -0.03(-0.76%)
Oct 28, 2008 3.482 3.482 2.996 3.355 9,360,616 +0.26(+8.32%)
Oct 27, 2008 3.225 3.344 3.087 3.097 6,841,723 -0.17(-5.22%)
Oct 24, 2008 3.206 3.490 3.152 3.268 8,159,040 -0.39(-10.63%)
Oct 23, 2008 3.628 3.737 3.450 3.657 11,724,373 -0.02(-0.59%)
Oct 22, 2008 4.038 4.074 3.602 3.678 11,809,767 -0.66(-15.23%)
Oct 21, 2008 4.496 4.514 4.299 4.339 6,907,722 -0.33(-7.08%)
Oct 20, 2008 4.539 4.757 4.488 4.670 13,243,644 +0.13(+2.80%)
Oct 17, 2008 4.379 4.710 4.354 4.543 0 -0.08(-1.73%)
Oct 16, 2008 4.506 4.623 4.259 4.623 15,110,464 +0.03(+0.63%)
Oct 15, 2008 4.931 4.939 4.448 4.594 9,498,204 -0.67(-12.76%)
Oct 14, 2008 5.378 5.392 4.909 5.265 17,322,408 +0.00(+0.00%)
Oct 13, 2008 4.840 5.298 4.732 5.265 4,870,025 +0.53(+11.28%)
Oct 10, 2008 4.365 4.732 4.158 4.732 6,210,516 -0.01(-0.15%)
Oct 09, 2008 5.316 5.392 4.688 4.739 3,811,808 -0.45(-8.74%)
Oct 08, 2008 5.273 5.494 5.124 5.193 5,046,749 -0.14(-2.65%)
Oct 07, 2008 5.712 5.737 5.265 5.334 3,612,954 +0.01(+0.27%)
Oct 06, 2008 5.505 5.607 5.004 5.320 4,028,903 -0.34(-6.09%)
Oct 03, 2008 5.687 5.864 5.501 5.665 0 +0.28(+5.12%)
Oct 02, 2008 5.665 5.694 5.363 5.389 3,571,145 -0.58(-9.73%)
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.