BANCO SANTANDER SA ADR Historical Stock Price

Below is the stock price history for Banco Santander Sa Adr STD. Data is recorded each day for the historical open, high, low, close and volume. The Banco Santander Sa Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Banco Santander Sa Adr Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-13 6.06 6.18 6.03 6.085 810,282
2012-06-12 6.01 6.045 5.92 6.04 468,649
2012-06-11 6.30 6.30 5.915 5.915 1,028,625
2012-06-08 5.96 6.145 5.92 6.115 964,813
2012-06-07 6.08 6.09 5.93 5.935 1,001,435
2012-06-06 5.77 5.945 5.745 5.925 879,144
2012-06-05 5.69 5.77 5.645 5.695 539,729
2012-06-04 5.62 5.67 5.585 5.635 811,777
2012-06-01 5.31 5.39 5.255 5.335 673,898
2012-05-31 5.26 5.36 5.195 5.325 456,620
2012-05-30 5.34 5.34 5.22 5.245 908,253
2012-05-29 5.42 5.43 5.34 5.385 941,364
2012-05-25 5.63 5.70 5.62 5.66 533,875
2012-05-24 5.73 5.76 5.615 5.665 441,551
2012-05-23 5.70 5.725 5.57 5.72 471,368
2012-05-22 5.81 5.89 5.73 5.785 623,807
2012-05-21 5.665 5.77 5.66 5.745 534,438
2012-05-18 5.82 5.835 5.715 5.755 745,140
2012-05-17 5.62 5.65 5.53 5.56 628,534
2012-05-16 5.87 5.895 5.66 5.665 2,992,428
2012-05-15 5.95 5.97 5.795 5.805 751,373
2012-05-14 6.07 6.08 6.01 6.025 301,668
2012-05-11 6.14 6.35 6.12 6.235 593,022
2012-05-10 6.37 6.435 6.32 6.335 862,263
2012-05-09 5.96 6.07 5.925 6.025 986,656
2012-05-08 6.37 6.40 6.26 6.365 638,375
2012-05-07 6.29 6.43 6.28 6.385 515,610
2012-05-04 6.16 6.21 6.08 6.165 689,166
2012-05-03 6.03 6.08 6.00 6.045 489,328
2012-05-02 5.99 6.07 5.94 6.035 1,204,385

» More Banco Santander Sa Adr Stock Price History

To see other companies like Banco Santander Sa Adr (STD), view our stock market today for news, and other data.