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 26, 2010 13.15 13.15 13.15 13.15 0 -0.18(-1.35%)
Apr 22, 2010 13.33 13.33 13.33 13.33 0 -0.52(-3.74%)
Apr 21, 2010 13.85 13.85 13.85 13.85 16,347 +0.45(+3.34%)
Mar 26, 2010 13.40 13.40 13.40 13.40 0 +0.04(+0.30%)
Mar 22, 2010 13.36 13.36 13.36 13.36 0 -0.94(-6.57%)
Mar 15, 2010 14.30 14.30 14.30 14.30 0 +0.10(+0.70%)
Mar 12, 2010 14.20 14.20 14.20 14.20 1,000 -0.08(-0.53%)
Mar 10, 2010 14.28 14.28 14.28 14.28 0 +0.28(+1.97%)
Mar 09, 2010 14.00 14.00 14.00 14.00 100,000 -0.16(-1.13%)
Mar 05, 2010 14.16 14.16 14.16 14.16 800,000 +0.52(+3.81%)
Mar 03, 2010 13.64 13.64 13.64 0 +0.94(+7.40%)
Mar 02, 2010 12.70 12.70 12.70 12.70 150,261 -0.36(-2.76%)
Feb 26, 2010 13.06 13.06 13.06 0 +0.52(+4.15%)
Feb 25, 2010 12.45 12.54 12.45 12.54 23,030 -0.16(-1.26%)
Feb 24, 2010 12.27 12.73 12.27 12.70 1,600,895 -0.70(-5.22%)
Feb 17, 2010 13.40 13.40 13.40 200,000 +0.65(+5.10%)
Feb 12, 2010 12.75 12.75 12.75 0 -0.88(-6.48%)
Feb 10, 2010 13.63 13.63 13.63 120,000 +0.79(+6.18%)
Feb 08, 2010 12.84 12.84 12.84 310,000 +0.44(+3.55%)
Feb 05, 2010 12.40 12.40 12.40 12.40 340,000 -2.45(-16.50%)
Feb 02, 2010 14.85 14.85 14.85 100,664 +0.49(+3.44%)
Jan 29, 2010 14.36 14.36 14.36 400,000 -0.56(-3.76%)
Jan 27, 2010 14.92 14.92 14.92 14.92 0 -0.08(-0.56%)
Jan 26, 2010 15.00 15.00 15.00 15.00 800 -0.50(-3.23%)
Jan 22, 2010 15.50 15.50 15.50 0 -0.40(-2.52%)
Jan 20, 2010 15.90 15.90 15.90 15.90 0 -0.94(-5.58%)
Jan 19, 2010 16.83 16.84 16.82 16.84 2,550,000 +0.04(+0.24%)
Jan 15, 2010 16.80 16.80 16.80 0 -0.10(-0.61%)
Jan 14, 2010 16.90 16.90 16.90 16.90 434 -0.25(-1.44%)
Jan 12, 2010 17.15 17.15 17.15 17.15 0 -0.05(-0.29%)
Jan 08, 2010 17.20 17.20 17.20 0 +0.75(+4.56%)
Dec 14, 2009 16.45 16.45 16.45 0 -0.55(-3.24%)
Nov 20, 2009 17.00 17.00 17.00 17.00 0 -0.40(-2.30%)
Nov 16, 2009 17.40 17.40 17.40 0 -0.05(-0.29%)
Nov 12, 2009 17.45 17.45 17.45 17.45 80,000 +0.45(+2.65%)
Nov 11, 2009 17.00 17.00 17.00 17.00 1,400 -0.05(-0.29%)
Nov 10, 2009 17.05 17.05 17.05 17.05 180,000 +0.80(+4.92%)
Nov 05, 2009 16.25 16.25 16.25 16.25 0 +0.43(+2.72%)
Oct 28, 2009 15.82 15.82 15.82 15.82 0 -1.62(-9.27%)
Oct 23, 2009 17.44 17.44 17.44 17.44 0 +0.44(+2.57%)
Oct 22, 2009 17.00 17.00 17.00 17.00 1,000 +0.20(+1.19%)
Oct 16, 2009 16.80 16.80 16.80 4,469 -0.25(-1.47%)
Oct 14, 2009 17.05 17.05 17.05 0 +1.00(+6.23%)
Oct 13, 2009 16.05 16.05 16.05 16.05 300 -0.17(-1.05%)
Oct 09, 2009 16.22 16.22 16.22 16.22 0 +0.62(+3.97%)
Oct 01, 2009 15.60 15.60 15.60 15.60 0 -1.00(-6.02%)
Sep 22, 2009 16.60 16.60 16.60 16.60 0 +1.65(+11.04%)
Sep 10, 2009 14.95 14.95 14.95 0 -0.25(-1.64%)
Sep 08, 2009 15.20 15.20 15.20 0 -0.04(-0.26%)
Sep 01, 2009 15.24 15.24 15.24 0 -0.01(-0.07%)
Aug 27, 2009 15.25 15.25 15.25 0 +1.18(+8.42%)
Aug 17, 2009 14.07 14.07 14.07 0 -0.38(-2.65%)
Aug 12, 2009 14.45 14.45 14.45 14.45 0 -0.10(-0.70%)
Aug 11, 2009 14.34 14.55 14.34 14.55 1,768 +0.05(+0.34%)
Aug 07, 2009 14.50 14.50 14.50 0 +0.03(+0.22%)
Aug 06, 2009 14.47 14.47 14.47 14.47 2,095 +0.97(+7.17%)
Jul 29, 2009 13.50 13.50 13.50 0 +0.05(+0.37%)
Jul 24, 2009 13.45 13.45 13.45 308 +0.65(+5.08%)
Jul 21, 2009 12.80 12.80 12.80 0 +0.20(+1.59%)
Jul 17, 2009 12.60 12.60 12.60 0 +0.30(+2.44%)
Jul 15, 2009 12.30 12.30 12.30 0 +0.40(+3.36%)
Jun 30, 2009 11.90 11.90 11.90 38,347 +0.40(+3.48%)
Jun 26, 2009 11.70 11.70 11.50 11.50 36,113 +0.45(+4.07%)
Jun 02, 2009 11.05 11.05 11.05 11.05 500,000 +0.05(+0.42%)
Jun 01, 2009 11.00 11.00 11.00 11.00 450 +0.60(+5.81%)
May 28, 2009 10.40 10.40 10.40 10.40 0 +1.05(+11.23%)
May 15, 2009 9.350 9.350 9.350 9.350 0 +0.05(+0.54%)
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.