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 (%)
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%)
Mar 02, 2020
3.186
3.266
3.136
3.258
23,937,168
+0.00(+0.00%)
Feb 28, 2020
3.204
3.275
3.160
3.258
24,566,168
+0.01(+0.27%)
Feb 27, 2020
3.275
3.364
3.249
3.249
23,272,120
-0.10(-2.93%)
Feb 26, 2020
3.391
3.427
3.347
3.347
18,007,790
+0.03(+0.80%)
Feb 25, 2020
3.418
3.418
3.293
3.320
21,411,914
-0.12(-3.62%)
Feb 24, 2020
3.436
3.462
3.418
3.444
11,581,918
-0.15(-4.21%)
Feb 21, 2020
3.596
3.618
3.578
3.596
9,655,645
-0.09(-2.42%)
Feb 20, 2020
3.703
3.712
3.649
3.685
7,544,370
-0.03(-0.72%)
Feb 19, 2020
3.729
3.738
3.703
3.712
5,579,287
+0.01(+0.24%)
Feb 18, 2020
3.720
3.738
3.694
3.703
9,605,137
-0.02(-0.48%)
Feb 14, 2020
3.756
3.765
3.712
3.720
7,073,765
-0.04(-1.18%)
Feb 13, 2020
3.756
3.774
3.738
3.765
9,210,551
-0.02(-0.47%)
Feb 12, 2020
3.774
3.792
3.765
3.783
9,684,667
+0.07(+1.92%)
Feb 11, 2020
3.712
3.729
3.694
3.712
7,341,212
+0.02(+0.48%)
Feb 10, 2020
3.685
3.703
3.667
3.694
6,328,977
-0.02(-0.48%)
Feb 07, 2020
3.712
3.729
3.694
3.712
8,410,433
-0.01(-0.24%)
Feb 06, 2020
3.738
3.738
3.694
3.720
11,477,544
+0.04(+0.97%)
Feb 05, 2020
3.676
3.685
3.658
3.685
10,187,977
+0.12(+3.24%)
Feb 04, 2020
3.578
3.596
3.569
3.569
7,388,815
+0.09(+2.56%)
Feb 03, 2020
3.471
3.507
3.462
3.480
8,583,819
-0.01(-0.26%)
Jan 31, 2020
3.498
3.516
3.471
3.489
14,475,266
-0.14(-3.92%)
Jan 30, 2020
3.560
3.631
3.551
3.631
14,393,290
+0.03(+0.74%)
Jan 29, 2020
3.614
3.631
3.587
3.605
14,589,042
+0.15(+4.38%)
Jan 28, 2020
3.427
3.471
3.418
3.453
10,478,686
+0.06(+1.84%)
Jan 27, 2020
3.391
3.427
3.373
3.391
8,682,077
-0.06(-1.80%)
Jan 24, 2020
3.507
3.507
3.427
3.453
12,454,591
-0.07(-2.02%)
Jan 23, 2020
3.525
3.534
3.480
3.525
11,563,110
+0.00(+0.00%)
Jan 22, 2020
3.498
3.534
3.480
3.525
10,742,632
-0.01(-0.25%)
Jan 21, 2020
3.560
3.578
3.534
3.534
8,844,064
-0.10(-2.70%)
Jan 17, 2020
3.631
3.631
3.596
3.631
7,238,475
+0.04(+1.24%)
Jan 16, 2020
3.569
3.596
3.560
3.587
9,612,587
+0.08(+2.28%)
Jan 15, 2020
3.525
3.534
3.498
3.507
12,413,898
-0.04(-1.01%)
Jan 14, 2020
3.551
3.569
3.542
3.542
11,205,126
-0.11(-2.93%)
Jan 13, 2020
3.614
3.649
3.587
3.649
7,494,771
+0.01(+0.24%)
Jan 10, 2020
3.676
3.676
3.631
3.640
8,508,855
-0.05(-1.45%)
Jan 09, 2020
3.712
3.712
3.676
3.694
8,653,938
+0.00(+0.00%)
Jan 08, 2020
3.676
3.703
3.667
3.694
8,872,255
+0.02(+0.48%)
Jan 07, 2020
3.703
3.712
3.676
3.676
7,959,820
-0.07(-1.90%)
Jan 06, 2020
3.703
3.747
3.694
3.747
6,592,363
+0.02(+0.48%)
Jan 03, 2020
3.720
3.756
3.720
3.729
7,423,072
-0.12(-3.01%)
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
.