Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.940 1.940 1.869 1.878 16,461,111 -0.12(-6.22%)
Jul 30, 2020 1.967 2.003 1.940 2.003 17,996,228 -0.12(-5.46%)
Jul 29, 2020 2.047 2.118 2.029 2.118 9,084,923 -0.04(-1.65%)
Jul 28, 2020 2.145 2.172 2.127 2.154 5,663,531 +0.02(+0.83%)
Jul 27, 2020 2.101 2.145 2.101 2.136 25,677,304 +0.00(+0.00%)
Jul 24, 2020 2.154 2.190 2.136 2.136 6,202,241 +0.00(+0.00%)
Jul 23, 2020 2.154 2.163 2.136 2.136 6,049,661 -0.04(-2.04%)
Jul 22, 2020 2.172 2.198 2.154 2.181 22,572,490 -0.02(-0.81%)
Jul 21, 2020 2.225 2.261 2.190 2.198 20,957,770 -0.04(-1.59%)
Jul 20, 2020 2.198 2.234 2.190 2.234 19,914,430 +0.02(+0.80%)
Jul 17, 2020 2.225 2.230 2.198 2.216 5,991,016 -0.02(-0.80%)
Jul 16, 2020 2.252 2.279 2.234 2.234 7,635,511 -0.04(-1.95%)
Jul 15, 2020 2.287 2.305 2.261 2.279 8,815,112 +0.04(+1.99%)
Jul 14, 2020 2.190 2.234 2.181 2.234 6,056,661 +0.03(+1.21%)
Jul 13, 2020 2.252 2.270 2.198 2.207 6,621,456 -0.03(-1.20%)
Jul 10, 2020 2.163 2.234 2.154 2.234 6,048,429 +0.08(+3.72%)
Jul 09, 2020 2.216 2.225 2.154 2.154 5,928,191 -0.06(-2.81%)
Jul 08, 2020 2.207 2.243 2.190 2.216 4,162,678 -0.02(-0.80%)
Jul 07, 2020 2.270 2.279 2.225 2.234 5,222,984 -0.09(-3.83%)
Jul 06, 2020 2.323 2.350 2.296 2.323 6,506,996 +0.10(+4.40%)
Jul 02, 2020 2.279 2.305 2.225 2.225 8,957,706 +0.10(+4.60%)
Jul 01, 2020 2.136 2.172 2.118 2.127 6,970,819 -0.02(-0.83%)
Jun 30, 2020 2.109 2.163 2.101 2.145 6,704,332 -0.04(-1.63%)
Jun 29, 2020 2.163 2.207 2.136 2.181 8,542,948 +0.08(+3.81%)
Jun 26, 2020 2.145 2.151 2.092 2.101 6,251,901 -0.11(-4.84%)
Jun 25, 2020 2.127 2.207 2.118 2.207 7,525,263 +0.08(+3.77%)
Jun 24, 2020 2.163 2.172 2.118 2.127 7,303,762 -0.09(-4.02%)
Jun 23, 2020 2.234 2.252 2.198 2.216 8,394,534 +0.10(+4.62%)
Jun 22, 2020 2.109 2.136 2.092 2.118 6,335,423 +0.01(+0.42%)
Jun 19, 2020 2.181 2.190 2.083 2.109 10,863,106 -0.04(-1.66%)
Jun 18, 2020 2.136 2.189 2.127 2.145 7,234,580 -0.05(-2.43%)
Jun 17, 2020 2.252 2.252 2.190 2.198 10,891,510 -0.04(-1.59%)
Jun 16, 2020 2.287 2.314 2.190 2.234 15,477,360 +0.06(+2.87%)
Jun 15, 2020 2.109 2.190 2.101 2.172 13,003,496 -0.06(-2.79%)
Jun 12, 2020 2.252 2.270 2.185 2.234 11,179,943 +0.04(+2.03%)
Jun 11, 2020 2.261 2.287 2.163 2.190 18,442,682 -0.23(-9.56%)
Jun 10, 2020 2.528 2.528 2.412 2.421 14,454,719 -0.11(-4.23%)
Jun 09, 2020 2.519 2.546 2.492 2.528 10,210,091 -0.05(-2.07%)
Jun 08, 2020 2.608 2.626 2.510 2.581 13,510,614 +0.08(+3.20%)
Jun 05, 2020 2.554 2.563 2.492 2.501 18,294,606 +0.18(+7.66%)
Jun 04, 2020 2.270 2.341 2.252 2.323 23,519,834 +0.06(+2.76%)
Jun 03, 2020 2.207 2.270 2.198 2.261 18,206,606 +0.12(+5.39%)
Jun 02, 2020 2.154 2.190 2.136 2.145 11,275,506 +0.07(+3.43%)
Jun 01, 2020 2.038 2.074 2.029 2.074 6,972,428 +0.05(+2.64%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.