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
)
5.250
+0.110 (+2.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020
2.038
2.056
2.003
2.020
11,682,050
-0.07(-3.40%)
May 28, 2020
2.109
2.127
2.092
2.092
19,728,698
-0.03(-1.26%)
May 27, 2020
2.092
2.127
2.056
2.118
35,399,000
+0.13(+6.73%)
May 26, 2020
1.958
2.012
1.940
1.985
20,973,066
+0.13(+7.21%)
May 22, 2020
1.842
1.851
1.798
1.851
19,066,698
+0.05(+2.97%)
May 21, 2020
1.807
1.842
1.780
1.798
8,929,689
+0.00(+0.00%)
May 20, 2020
1.762
1.816
1.753
1.798
12,048,314
+0.06(+3.59%)
May 19, 2020
1.762
1.771
1.727
1.736
23,154,644
-0.15(-8.02%)
May 18, 2020
1.789
1.896
1.771
1.887
8,925,033
+0.13(+7.61%)
May 15, 2020
1.736
1.753
1.718
1.753
7,428,690
-0.02(-1.00%)
May 14, 2020
1.691
1.789
1.691
1.771
11,432,430
+0.02(+1.02%)
May 13, 2020
1.798
1.807
1.753
1.753
7,991,724
-0.04(-2.48%)
May 12, 2020
1.860
1.869
1.798
1.798
7,595,138
-0.04(-1.94%)
May 11, 2020
1.851
1.851
1.825
1.833
7,658,482
-0.06(-3.29%)
May 08, 2020
1.905
1.905
1.878
1.896
4,307,402
+0.05(+2.90%)
May 07, 2020
1.842
1.860
1.825
1.842
6,112,659
+0.02(+0.98%)
May 06, 2020
1.869
1.869
1.816
1.825
5,345,375
-0.04(-1.91%)
May 05, 2020
1.869
1.896
1.860
1.860
5,563,729
-0.03(-1.42%)
May 04, 2020
1.896
1.923
1.869
1.887
4,747,357
-0.03(-1.40%)
May 01, 2020
1.931
1.931
1.887
1.914
4,532,333
-0.02(-0.92%)
Apr 30, 2020
1.958
1.967
1.914
1.931
7,009,159
-0.14(-6.87%)
Apr 29, 2020
2.056
2.083
2.020
2.074
9,219,590
+0.13(+6.88%)
Apr 28, 2020
1.994
2.003
1.923
1.940
9,750,286
+0.06(+3.32%)
Apr 27, 2020
1.842
1.878
1.825
1.878
6,259,077
+0.05(+2.93%)
Apr 24, 2020
1.851
1.860
1.807
1.825
5,218,475
-0.03(-1.44%)
Apr 23, 2020
1.860
1.923
1.833
1.851
5,736,171
+0.03(+1.46%)
Apr 22, 2020
1.851
1.860
1.825
1.825
4,895,833
+0.03(+1.49%)
Apr 21, 2020
1.816
1.833
1.789
1.798
14,326,766
-0.04(-2.42%)
Apr 20, 2020
1.833
1.896
1.825
1.842
9,434,198
-0.06(-3.27%)
Apr 17, 2020
1.923
1.923
1.878
1.905
8,466,610
+0.03(+1.42%)
Apr 16, 2020
1.923
1.923
1.869
1.878
7,407,749
-0.05(-2.77%)
Apr 15, 2020
1.958
1.976
1.914
1.931
8,293,303
-0.12(-6.06%)
Apr 14, 2020
2.092
2.109
2.029
2.056
11,321,323
-0.03(-1.28%)
Apr 13, 2020
2.109
2.109
2.038
2.083
5,336,504
+0.01(+0.43%)
Apr 09, 2020
2.145
2.154
2.074
2.074
16,365,161
-0.08(-3.72%)
Apr 08, 2020
2.118
2.154
2.092
2.154
5,307,049
+0.03(+1.26%)
Apr 07, 2020
2.225
2.225
2.083
2.127
10,004,860
+0.00(+0.00%)
Apr 06, 2020
2.092
2.136
2.083
2.127
7,260,508
+0.14(+7.17%)
Apr 03, 2020
2.003
2.003
1.958
1.985
5,682,269
-0.05(-2.62%)
Apr 02, 2020
2.020
2.096
2.003
2.038
5,382,287
+0.04(+1.78%)
Apr 01, 2020
2.047
2.056
2.003
2.003
4,267,667
-0.09(-4.26%)
Mar 31, 2020
2.136
2.154
2.074
2.092
9,172,774
-0.10(-4.47%)
Mar 30, 2020
2.092
2.207
2.074
2.190
9,683,441
+0.00(+0.00%)
Mar 27, 2020
2.225
2.279
2.181
2.190
10,948,158
-0.17(-7.17%)
Mar 26, 2020
2.350
2.412
2.323
2.359
14,704,034
+0.03(+1.14%)
Mar 25, 2020
2.261
2.421
2.198
2.332
14,859,301
+0.12(+5.65%)
Mar 24, 2020
2.181
2.243
2.118
2.207
10,218,512
+0.20(+9.73%)
Mar 23, 2020
2.038
2.065
1.958
2.012
12,180,376
+0.06(+3.20%)
Mar 20, 2020
1.985
2.012
1.909
1.949
17,612,508
+0.01(+0.46%)
Mar 19, 2020
1.923
1.976
1.905
1.940
9,865,438
+0.02(+0.93%)
Mar 18, 2020
1.985
2.012
1.816
1.923
12,362,511
-0.23(-10.74%)
Mar 17, 2020
1.967
2.154
1.923
2.154
14,374,978
+0.20(+10.00%)
Mar 16, 2020
1.878
2.060
1.878
1.958
20,018,144
-0.45(-18.82%)
Mar 13, 2020
2.403
2.421
2.154
2.412
18,775,926
+0.17(+7.54%)
Mar 12, 2020
2.421
2.421
2.216
2.243
26,860,410
-0.40(-15.15%)
Mar 11, 2020
2.724
2.750
2.617
2.643
25,772,476
-0.13(-4.81%)
Mar 10, 2020
2.786
2.794
2.626
2.777
18,444,840
+0.13(+5.05%)
Mar 09, 2020
2.670
2.777
2.617
2.643
14,810,766
-0.38(-12.65%)
Mar 06, 2020
3.017
3.071
2.973
3.026
21,708,460
+0.00(+0.00%)
Mar 05, 2020
3.080
3.097
3.017
3.026
22,175,352
-0.26(-7.86%)
Mar 04, 2020
3.222
3.293
3.169
3.284
16,247,322
+0.14(+4.53%)
Mar 03, 2020
3.293
3.311
3.124
3.142
26,634,156
-0.12(-3.55%)
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
.