Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Banco Santander ADR
(NY:
SAN
)
5.240
+0.100 (+1.95%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2019
4.153
4.179
4.136
4.153
9,661,892
+0.06(+1.46%)
Feb 27, 2019
4.051
4.110
4.051
4.093
9,954,221
+0.03(+0.84%)
Feb 26, 2019
4.025
4.093
4.025
4.059
7,968,315
+0.01(+0.21%)
Feb 25, 2019
4.059
4.076
4.042
4.051
8,297,612
+0.05(+1.28%)
Feb 22, 2019
4.025
4.042
3.982
3.999
5,772,733
+0.02(+0.43%)
Feb 21, 2019
4.034
4.051
3.982
3.982
13,953,235
-0.04(-1.06%)
Feb 20, 2019
3.999
4.042
3.982
4.025
8,012,461
+0.03(+0.64%)
Feb 19, 2019
3.957
4.025
3.948
3.999
12,322,060
+0.03(+0.86%)
Feb 15, 2019
3.940
3.982
3.922
3.965
6,146,138
+0.10(+2.65%)
Feb 14, 2019
3.854
3.897
3.837
3.863
6,480,608
-0.01(-0.22%)
Feb 13, 2019
3.880
3.905
3.863
3.871
6,029,827
-0.01(-0.22%)
Feb 12, 2019
3.905
3.931
3.854
3.880
14,228,549
+0.02(+0.44%)
Feb 11, 2019
3.880
3.888
3.854
3.863
16,831,940
-0.01(-0.22%)
Feb 08, 2019
3.863
3.880
3.820
3.871
10,283,193
-0.03(-0.66%)
Feb 07, 2019
3.940
3.948
3.871
3.897
10,036,556
-0.12(-2.98%)
Feb 06, 2019
4.008
4.042
3.999
4.016
6,457,570
-0.01(-0.21%)
Feb 05, 2019
4.008
4.034
3.974
4.025
9,874,705
+0.05(+1.29%)
Feb 04, 2019
3.922
3.991
3.914
3.974
9,716,997
-0.01(-0.21%)
Feb 01, 2019
3.974
4.016
3.957
3.982
8,617,090
-0.07(-1.69%)
Jan 31, 2019
4.016
4.059
3.999
4.051
9,521,193
-0.05(-1.25%)
Jan 30, 2019
4.093
4.145
4.068
4.102
7,046,390
-0.06(-1.56%)
Jan 29, 2019
4.175
4.200
4.150
4.167
4,583,072
-0.03(-0.60%)
Jan 28, 2019
4.175
4.217
4.158
4.192
6,913,061
-0.03(-0.80%)
Jan 25, 2019
4.175
4.234
4.175
4.226
5,027,046
+0.08(+1.83%)
Jan 24, 2019
4.133
4.158
4.099
4.150
4,434,248
-0.01(-0.20%)
Jan 23, 2019
4.175
4.184
4.141
4.158
6,552,672
+0.05(+1.23%)
Jan 22, 2019
4.099
4.133
4.091
4.108
10,544,594
-0.08(-1.81%)
Jan 18, 2019
4.150
4.192
4.116
4.184
7,285,867
+0.08(+2.05%)
Jan 17, 2019
4.091
4.133
4.066
4.099
5,962,219
-0.04(-1.02%)
Jan 16, 2019
4.099
4.150
4.091
4.141
5,929,256
+0.04(+1.03%)
Jan 15, 2019
4.074
4.099
4.049
4.099
6,875,749
-0.02(-0.41%)
Jan 14, 2019
4.040
4.150
4.040
4.116
7,710,883
-0.01(-0.20%)
Jan 11, 2019
4.099
4.150
4.078
4.125
17,269,990
+0.02(+0.41%)
Jan 10, 2019
4.083
4.125
4.074
4.108
5,985,989
+0.05(+1.24%)
Jan 09, 2019
4.057
4.083
4.032
4.057
5,065,655
+0.01(+0.21%)
Jan 08, 2019
4.066
4.074
4.024
4.049
4,940,273
+0.03(+0.63%)
Jan 07, 2019
3.998
4.057
3.982
4.024
8,003,419
+0.05(+1.27%)
Jan 04, 2019
3.956
3.998
3.939
3.973
7,641,310
+0.14(+3.74%)
Jan 03, 2019
3.830
3.855
3.805
3.830
7,349,700
+0.03(+0.89%)
Jan 02, 2019
3.704
3.813
3.704
3.796
10,579,555
+0.03(+0.67%)
Dec 31, 2018
3.746
3.788
3.729
3.771
10,486,993
+0.03(+0.90%)
Dec 28, 2018
3.780
3.788
3.721
3.737
19,859,780
+0.03(+0.68%)
Dec 27, 2018
3.662
3.721
3.611
3.712
18,563,440
-0.02(-0.45%)
Dec 26, 2018
3.620
3.737
3.544
3.729
11,148,132
+0.09(+2.55%)
Dec 24, 2018
3.679
3.687
3.628
3.636
5,568,883
-0.03(-0.92%)
Dec 21, 2018
3.729
3.758
3.636
3.670
15,663,130
-0.10(-2.68%)
Dec 20, 2018
3.780
3.822
3.763
3.771
10,834,083
+0.00(+0.00%)
Dec 19, 2018
3.847
3.889
3.729
3.771
12,807,212
-0.01(-0.22%)
Dec 18, 2018
3.805
3.838
3.771
3.780
8,414,344
-0.01(-0.22%)
Dec 17, 2018
3.855
3.872
3.763
3.788
16,593,393
-0.03(-0.88%)
Dec 14, 2018
3.813
3.864
3.805
3.822
7,313,666
-0.03(-0.87%)
Dec 13, 2018
3.914
3.923
3.838
3.855
10,119,905
+0.03(+0.88%)
Dec 12, 2018
3.788
3.864
3.780
3.822
15,532,799
+0.18(+4.85%)
Dec 11, 2018
3.737
3.763
3.620
3.645
18,140,276
-0.09(-2.48%)
Dec 10, 2018
3.780
3.796
3.695
3.737
11,177,786
-0.07(-1.77%)
Dec 07, 2018
3.864
3.897
3.796
3.805
6,768,384
-0.08(-2.16%)
Dec 06, 2018
3.855
3.889
3.796
3.889
13,059,802
-0.02(-0.43%)
Dec 04, 2018
4.032
4.040
3.889
3.906
10,220,292
-0.19(-4.72%)
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
.