Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander S.A. (OP: BCDRF )

5.170 UNCHANGED
Last Price Updated: 11:57 AM EDT, May 22, 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 (%)
Apr 30, 2009 9.450 9.450 9.450 9.450 1,975,300 +0.95(+11.18%)
Apr 27, 2009 8.500 8.500 8.500 0 -0.15(-1.75%)
Apr 23, 2009 8.652 8.652 8.652 8.652 0 +0.40(+4.87%)
Apr 21, 2009 8.250 8.250 8.250 480,891 +0.00(+0.00%)
Apr 20, 2009 8.250 8.250 8.250 8.250 100 +0.40(+5.10%)
Apr 03, 2009 7.850 7.850 7.850 0 +1.15(+17.16%)
Mar 31, 2009 6.700 6.700 6.700 0 -0.78(-10.43%)
Mar 26, 2009 7.480 7.480 7.480 7.480 0 +0.19(+2.61%)
Mar 24, 2009 7.290 7.290 7.290 7.290 150,000 +0.14(+1.96%)
Mar 23, 2009 7.150 7.150 7.150 7.150 7,547 +0.70(+10.85%)
Mar 16, 2009 6.550 6.550 6.450 6.450 617,545 +0.15(+2.38%)
Mar 13, 2009 6.450 6.450 6.300 6.300 1,390 +0.85(+15.60%)
Mar 06, 2009 5.450 5.450 5.450 0 +0.00(+0.00%)
Mar 05, 2009 5.450 5.450 5.450 5.450 309 -0.20(-3.54%)
Mar 04, 2009 5.650 5.650 5.650 5.650 125 +0.10(+1.80%)
Mar 02, 2009 5.550 5.550 5.550 5.550 4,311 -0.55(-9.02%)
Feb 27, 2009 6.100 6.100 6.100 6.100 160 -0.15(-2.40%)
Feb 26, 2009 6.250 6.250 6.250 6.250 176 +0.20(+3.31%)
Feb 25, 2009 6.050 6.050 6.050 6.050 154 +0.15(+2.54%)
Feb 24, 2009 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 23, 2009 5.900 5.900 5.900 5.900 310 -0.26(-4.22%)
Feb 20, 2009 6.160 6.160 6.160 6.160 1,700 -0.14(-2.22%)
Feb 19, 2009 6.300 6.300 6.300 0 +0.00(+0.00%)
Feb 18, 2009 6.350 6.350 6.300 6.300 689 -1.40(-18.18%)
Feb 11, 2009 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 10, 2009 7.700 7.700 7.700 7.700 100 -0.05(-0.65%)
Feb 09, 2009 7.750 7.750 7.750 0 +0.00(+0.00%)
Feb 06, 2009 7.750 7.750 7.750 7.750 500,720 -0.02(-0.26%)
Feb 05, 2009 7.770 7.770 7.770 7.770 5,000 -0.86(-9.99%)
Jan 29, 2009 8.632 8.632 8.632 0 +0.00(+0.00%)
Jan 28, 2009 8.600 8.632 8.600 8.632 4,000,208 +1.43(+19.89%)
Jan 27, 2009 7.200 7.200 7.200 0 +0.00(+0.00%)
Jan 26, 2009 7.200 7.200 7.200 7.200 500 +0.30(+4.35%)
Jan 21, 2009 6.900 6.900 6.900 0 +0.00(+0.00%)
Jan 20, 2009 6.800 6.900 6.800 6.900 2,572 -1.30(-15.85%)
Jan 16, 2009 8.200 8.200 8.200 8.200 245 +0.38(+4.86%)
Jan 15, 2009 7.780 7.820 7.750 7.820 35,125 -1.48(-15.91%)
Jan 13, 2009 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 12, 2009 9.300 9.300 9.300 9.300 200 -0.15(-1.59%)
Jan 08, 2009 9.450 9.450 9.450 0 -0.45(-4.55%)
Jan 07, 2009 9.900 9.900 9.900 9.900 674 +0.00(+0.00%)
Jan 06, 2009 9.900 9.900 9.900 9.900 0 +0.00(+0.00%)
Jan 05, 2009 9.500 9.900 9.500 9.900 769 +0.00(+0.00%)
Jan 02, 2009 9.900 9.900 9.900 9.900 310 +0.65(+7.03%)
Dec 31, 2008 9.250 9.250 9.250 9.250 643 +0.25(+2.78%)
Dec 29, 2008 9.000 9.000 9.000 2,805 +0.00(+0.00%)
Dec 26, 2008 9.500 9.500 9.000 9.000 1,596 -0.25(-2.70%)
Dec 23, 2008 9.250 9.250 9.250 9.250 125 -0.35(-3.65%)
Dec 22, 2008 9.600 9.600 9.600 9.600 774 +0.35(+3.78%)
Dec 19, 2008 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Dec 18, 2008 9.500 9.800 9.250 9.250 102,536 +0.25(+2.78%)
Dec 17, 2008 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 16, 2008 9.100 9.100 9.000 9.000 482 +0.25(+2.86%)
Dec 15, 2008 8.750 8.750 8.750 8.750 6,250 +0.20(+2.34%)
Dec 12, 2008 8.550 8.550 8.550 8.550 109 +0.85(+11.04%)
Dec 08, 2008 7.700 7.700 7.700 0 +0.00(+0.00%)
Dec 05, 2008 7.700 7.700 7.700 7.700 182 -0.40(-4.94%)
Dec 04, 2008 8.053 8.100 8.053 8.100 8,244 +0.60(+8.00%)
Dec 02, 2008 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Dec 01, 2008 7.500 7.500 7.500 7.500 718 -0.53(-6.60%)
Nov 28, 2008 8.050 8.050 8.030 8.030 75,272 +1.13(+16.38%)
Nov 25, 2008 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 24, 2008 6.900 6.900 6.900 6.900 850 +0.05(+0.73%)
Nov 21, 2008 6.200 6.850 6.200 6.850 2,067 +0.25(+3.79%)
Nov 20, 2008 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 19, 2008 6.700 6.700 6.600 6.600 1,086 -1.00(-13.16%)
Nov 18, 2008 7.600 7.600 7.600 304 +0.00(+0.00%)
Nov 17, 2008 7.500 7.600 7.500 7.600 765 -0.60(-7.32%)
Nov 14, 2008 8.200 8.200 8.200 8.200 114 -0.05(-0.61%)
Nov 13, 2008 8.250 8.250 8.250 875 +0.00(+0.00%)
Nov 12, 2008 8.250 8.250 8.250 8.250 676 -2.26(-21.50%)
Nov 07, 2008 10.51 10.51 10.51 0 +0.00(+0.00%)
Nov 06, 2008 10.46 10.51 10.46 10.51 5,421 -0.89(-7.81%)
Nov 05, 2008 11.40 11.40 11.40 0 +0.00(+0.00%)
Nov 04, 2008 11.40 11.40 11.40 11.40 200 +1.05(+10.14%)
Oct 31, 2008 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 30, 2008 10.35 10.35 10.35 10.35 100 +2.05(+24.70%)
Oct 28, 2008 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 27, 2008 8.300 8.300 8.300 8.300 60,142 -0.65(-7.26%)
Oct 24, 2008 8.950 8.950 8.950 8.950 100 -1.25(-12.25%)
Oct 23, 2008 10.20 10.20 10.20 10.20 100 -1.80(-15.00%)
Oct 17, 2008 12.00 12.00 12.00 0 +0.00(+0.00%)
Oct 16, 2008 12.00 12.39 12.00 12.00 201,692 -0.80(-6.25%)
Oct 15, 2008 12.80 13.23 12.80 12.80 200,424 -1.95(-13.22%)
Oct 09, 2008 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Oct 08, 2008 14.75 14.75 14.75 14.75 100 +0.75(+5.36%)
Oct 07, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 06, 2008 14.00 14.00 14.00 14.00 2,000 -0.16(-1.16%)
Sep 18, 2008 14.16 14.16 14.16 0 +0.00(+0.00%)
Sep 17, 2008 14.16 14.60 14.16 14.16 29,394 -0.44(-2.98%)
Sep 16, 2008 14.60 14.60 14.60 14.60 400 -0.40(-2.67%)
Sep 12, 2008 15.00 15.00 15.00 0 +0.00(+0.00%)
Sep 11, 2008 15.00 15.00 15.00 15.00 826 -0.50(-3.23%)
Sep 10, 2008 15.50 15.50 15.50 15.50 968 -0.22(-1.42%)
Sep 08, 2008 15.72 15.72 15.72 0 +0.00(+0.00%)
Sep 05, 2008 15.72 15.72 15.72 15.72 0 -1.13(-6.69%)
Sep 02, 2008 16.85 16.85 16.85 0 +0.00(+0.00%)
Aug 29, 2008 16.85 16.85 16.85 16.85 1,000 +0.00(+0.00%)
Aug 28, 2008 16.25 16.85 16.85 16.85 875 +0.60(+3.69%)
Aug 26, 2008 16.25 16.25 16.25 0 +0.00(+0.00%)
Aug 25, 2008 16.25 16.25 16.25 16.25 1,058 -0.45(-2.69%)
Aug 22, 2008 16.70 16.70 16.70 16.70 919 -0.86(-4.92%)
Aug 19, 2008 17.56 17.56 17.56 0 +0.00(+0.00%)
Aug 18, 2008 17.56 17.56 17.56 17.56 12,500 +0.01(+0.08%)
Aug 15, 2008 17.55 17.55 17.55 2,262 +0.00(+0.00%)
Aug 14, 2008 17.55 17.55 17.55 17.55 633 -1.50(-7.87%)
Aug 13, 2008 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 12, 2008 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 11, 2008 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 08, 2008 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 07, 2008 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 06, 2008 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 05, 2008 19.05 19.05 19.05 19.05 100 +0.21(+1.11%)
Aug 04, 2008 18.84 18.84 18.84 18.84 0 +0.00(+0.00%)
Aug 01, 2008 18.84 18.84 18.84 18.84 7,709 -1.06(-5.33%)
Jul 31, 2008 19.90 19.90 19.90 19.90 1,259 +1.50(+8.15%)
Jul 30, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 29, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 28, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 25, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 24, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 23, 2008 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 22, 2008 18.40 18.40 18.40 18.40 500 -0.45(-2.39%)
Jul 21, 2008 17.70 18.85 18.85 18.85 121 +1.15(+6.50%)
Jul 18, 2008 17.70 17.70 17.70 17.70 148 +0.00(+0.00%)
Jul 17, 2008 17.75 18.00 17.70 17.70 618 -0.05(-0.28%)
Jul 16, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 15, 2008 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Jul 14, 2008 17.75 17.75 17.75 17.75 833 +0.25(+1.43%)
Jul 11, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 10, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 09, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jul 08, 2008 17.50 17.50 17.50 17.50 2,639 -0.70(-3.85%)
Jul 07, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jul 04, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jul 03, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jul 02, 2008 18.20 18.20 18.20 18.20 289 +0.25(+1.39%)
Jul 01, 2008 17.95 17.95 17.95 17.95 289 -0.25(-1.37%)
Jun 30, 2008 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 27, 2008 18.20 18.20 18.10 18.20 200 -0.55(-2.93%)
Jun 26, 2008 18.75 18.75 18.75 18.75 385 +0.10(+0.54%)
Jun 25, 2008 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 24, 2008 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jun 23, 2008 18.50 18.65 18.65 18.65 200 +0.15(+0.81%)
Jun 20, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 19, 2008 18.50 18.50 18.50 18.50 430 -0.66(-3.47%)
Jun 18, 2008 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Jun 17, 2008 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Jun 16, 2008 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Jun 13, 2008 19.16 19.16 19.16 19.16 60,000 +0.36(+1.94%)
Jun 12, 2008 18.80 18.80 18.80 18.80 2,388 -0.70(-3.59%)
Jun 11, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jun 10, 2008 19.50 19.50 19.50 19.50 127,230 -0.25(-1.27%)
Jun 09, 2008 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jun 06, 2008 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Jun 05, 2008 19.75 19.75 19.75 19.75 498 -0.05(-0.25%)
Jun 04, 2008 19.80 19.80 19.80 19.80 495 -0.25(-1.25%)
Jun 03, 2008 20.05 20.05 20.00 20.05 5,949 -0.60(-2.91%)
Jun 02, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
May 30, 2008 20.25 20.65 20.65 20.65 531 +0.40(+1.98%)
May 29, 2008 20.25 20.25 20.25 20.25 539 -0.50(-2.41%)
May 28, 2008 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
May 27, 2008 21.30 20.75 20.75 20.75 1,500 -0.55(-2.58%)
May 26, 2008 21.30 21.30 21.30 21.30 1,400 +0.00(+0.00%)
May 23, 2008 21.30 21.30 21.30 21.30 1,400 -0.75(-3.40%)
May 22, 2008 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
May 21, 2008 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
May 20, 2008 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
May 19, 2008 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
May 16, 2008 22.05 22.05 22.05 22.05 206 +0.35(+1.61%)
May 15, 2008 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
May 14, 2008 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
May 13, 2008 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
May 12, 2008 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
May 09, 2008 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
May 08, 2008 21.70 21.70 21.70 21.70 710 -0.15(-0.69%)
May 07, 2008 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
May 06, 2008 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
May 05, 2008 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
May 02, 2008 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
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.