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 27, 2015 7.320 7.320 7.320 2 +0.09(+1.24%)
Apr 24, 2015 7.250 7.250 7.170 7.230 80,411 +0.11(+1.54%)
Apr 23, 2015 7.030 7.120 7.030 7.120 218 +0.09(+1.28%)
Apr 21, 2015 7.030 7.030 7.030 2 -0.02(-0.28%)
Apr 17, 2015 7.050 7.050 7.050 2 -0.14(-1.95%)
Apr 16, 2015 7.250 7.250 7.190 7.190 302 -0.21(-2.84%)
Apr 15, 2015 7.285 7.400 7.260 7.400 4,517 +0.06(+0.83%)
Apr 14, 2015 7.290 7.339 7.260 7.339 234,590 +0.02(+0.26%)
Apr 10, 2015 7.320 7.320 7.320 2 -0.23(-3.05%)
Apr 08, 2015 7.550 7.550 7.550 2 -0.18(-2.33%)
Apr 06, 2015 7.730 7.730 7.730 2 +0.10(+1.31%)
Apr 02, 2015 7.630 7.630 7.630 0 +0.19(+2.55%)
Mar 31, 2015 7.440 7.440 7.440 2 -0.13(-1.72%)
Mar 30, 2015 7.590 7.590 7.520 7.570 1,021 +0.14(+1.88%)
Mar 27, 2015 7.710 7.710 7.430 7.430 200,612 -0.06(-0.80%)
Mar 26, 2015 7.460 7.490 7.460 7.490 1,050,102 +0.03(+0.40%)
Mar 25, 2015 7.550 7.580 7.460 7.460 753,319 -0.08(-1.06%)
Mar 24, 2015 7.560 7.560 7.540 7.540 1,739,202 +0.12(+1.62%)
Mar 23, 2015 7.420 7.430 7.420 7.420 150,204 +0.08(+1.09%)
Mar 20, 2015 7.250 7.340 7.250 7.340 1,427,478 +0.48(+7.00%)
Mar 19, 2015 6.860 6.860 6.860 6.860 4,761 -0.11(-1.58%)
Mar 18, 2015 6.970 6.970 6.970 6.970 286,002 +0.14(+2.05%)
Mar 16, 2015 6.830 6.830 6.830 2 +0.09(+1.34%)
Mar 13, 2015 6.740 6.740 6.740 6.740 100,002 -0.09(-1.32%)
Mar 12, 2015 6.860 6.910 6.830 6.830 445,696 +0.06(+0.89%)
Mar 11, 2015 6.780 6.780 6.770 6.770 564,002 +0.00(+0.00%)
Mar 10, 2015 6.830 6.830 6.770 6.770 425,356 -0.27(-3.87%)
Mar 09, 2015 7.070 7.070 7.042 7.042 10,752 -0.19(-2.59%)
Mar 04, 2015 7.230 7.230 7.230 9 -0.10(-1.35%)
Mar 02, 2015 7.329 7.329 7.329 0 +0.07(+0.95%)
Feb 27, 2015 7.272 7.300 7.260 7.260 2,070 +0.01(+0.14%)
Feb 26, 2015 7.250 7.250 7.250 7.250 300 -0.04(-0.55%)
Feb 20, 2015 7.290 7.290 7.290 0 +0.05(+0.69%)
Feb 18, 2015 7.240 7.240 7.240 20 +0.02(+0.28%)
Feb 17, 2015 7.204 7.220 7.200 7.220 3,067 +0.45(+6.65%)
Feb 11, 2015 6.770 6.770 6.770 0 -0.07(-1.02%)
Feb 10, 2015 6.870 6.870 6.840 6.840 239 +0.05(+0.74%)
Feb 09, 2015 6.780 6.790 6.780 6.790 1,417 -0.13(-1.91%)
Feb 06, 2015 6.923 6.923 6.919 6.923 761,115 -0.10(-1.39%)
Feb 04, 2015 7.020 7.020 7.020 0 -0.08(-1.13%)
Feb 03, 2015 7.100 7.100 7.100 7.100 2,128 +0.34(+5.03%)
Jan 28, 2015 6.760 6.760 6.760 6.760 459,050 -0.24(-3.36%)
Jan 27, 2015 6.992 6.995 6.992 6.995 300,000 -0.01(-0.21%)
Jan 26, 2015 7.010 7.010 7.010 7.010 1,100 +0.06(+0.86%)
Jan 23, 2015 6.920 7.020 6.920 6.950 1,004,002 -0.05(-0.71%)
Jan 22, 2015 7.040 7.040 7.000 7.000 76,001 +0.01(+0.13%)
Jan 21, 2015 6.991 6.991 6.991 6.991 710,280 -0.10(-1.40%)
Jan 20, 2015 7.040 7.090 7.020 7.090 350,147 +0.19(+2.75%)
Jan 16, 2015 6.900 6.900 6.900 0 -0.09(-1.29%)
Jan 15, 2015 6.950 6.990 6.950 6.990 250,850 +0.00(+0.00%)
Jan 14, 2015 7.030 7.035 6.990 6.990 251,068 -0.36(-4.90%)
Jan 12, 2015 7.350 7.350 7.350 0 +0.40(+5.76%)
Jan 09, 2015 6.950 6.950 6.950 6.950 235 -0.48(-6.46%)
Jan 08, 2015 7.800 7.900 7.430 7.430 616 -0.41(-5.23%)
Jan 07, 2015 7.830 7.840 7.780 7.840 7,636 -0.01(-0.13%)
Jan 05, 2015 7.850 7.850 7.850 39 -0.57(-6.77%)
Jan 02, 2015 8.340 8.420 8.340 8.420 4,000 +0.12(+1.45%)
Dec 31, 2014 8.300 8.300 8.300 0 -0.52(-5.90%)
Dec 26, 2014 8.820 8.820 8.820 0 +0.24(+2.80%)
Dec 22, 2014 8.580 8.580 8.580 0 -0.02(-0.23%)
Dec 19, 2014 8.600 8.600 8.600 8.600 4,523 +0.27(+3.24%)
Dec 16, 2014 8.330 8.330 8.330 1 +0.02(+0.24%)
Dec 15, 2014 8.410 8.410 8.310 8.310 220 -0.19(-2.24%)
Dec 11, 2014 8.500 8.500 8.500 0 -0.16(-1.85%)
Dec 10, 2014 8.660 8.660 8.660 8.660 100 -0.07(-0.80%)
Dec 09, 2014 8.730 8.730 8.730 8.730 212 -0.23(-2.57%)
Dec 08, 2014 8.960 8.960 8.960 8.960 1,264 +0.10(+1.13%)
Dec 04, 2014 8.860 8.860 8.860 0 -0.12(-1.34%)
Dec 02, 2014 8.980 8.980 8.980 10 -0.01(-0.11%)
Nov 28, 2014 8.990 8.990 8.990 0 +0.08(+0.90%)
Nov 26, 2014 8.910 8.910 8.910 0 -0.07(-0.78%)
Nov 25, 2014 8.980 8.980 8.980 8.980 201 +0.48(+5.65%)
Nov 18, 2014 8.500 8.500 8.500 0 +0.11(+1.27%)
Nov 14, 2014 8.393 8.393 8.393 6 +0.13(+1.62%)
Nov 12, 2014 8.259 8.259 8.259 42 -0.09(-1.09%)
Nov 10, 2014 8.350 8.350 8.350 4 +0.09(+1.10%)
Nov 07, 2014 8.257 8.259 8.257 8.259 600,000 -0.24(-2.84%)
Nov 06, 2014 8.500 8.500 8.500 8.500 100 +0.04(+0.47%)
Nov 04, 2014 8.460 8.460 8.460 0 -0.14(-1.63%)
Nov 03, 2014 8.600 8.670 8.600 8.600 22,400 -0.21(-2.37%)
Oct 31, 2014 8.807 8.809 8.807 8.809 300,000 +0.15(+1.73%)
Oct 30, 2014 8.658 8.659 8.658 8.659 1,100,017 -0.19(-2.16%)
Oct 29, 2014 8.890 8.890 8.890 8.850 900 -0.05(-0.56%)
Oct 28, 2014 8.900 8.900 8.900 8.900 500 +0.03(+0.34%)
Oct 23, 2014 8.870 8.870 8.870 37 +0.11(+1.26%)
Oct 22, 2014 8.825 8.830 8.760 8.760 1,638,712 -0.08(-0.88%)
Oct 21, 2014 8.822 8.900 8.822 8.838 1,116,249 +0.12(+1.32%)
Oct 20, 2014 8.720 8.723 8.720 8.723 2,000,000 +0.25(+2.98%)
Oct 16, 2014 8.500 8.500 8.500 8.470 20,400 -0.19(-2.19%)
Oct 15, 2014 8.952 8.952 8.660 8.660 1,300 -0.28(-3.13%)
Oct 10, 2014 8.940 8.940 8.940 0 -0.08(-0.89%)
Oct 09, 2014 9.070 9.070 9.020 9.020 1,484 -0.28(-3.05%)
Oct 08, 2014 9.186 9.304 9.223 9.304 1,170,000 +0.08(+0.88%)
Oct 07, 2014 9.230 9.230 9.220 9.223 985,746 -0.13(-1.39%)
Oct 06, 2014 9.350 9.352 9.350 9.352 850,800 +0.12(+1.33%)
Oct 03, 2014 9.250 9.250 9.230 9.230 1,050,620 -0.02(-0.24%)
Oct 02, 2014 9.270 9.270 9.250 9.252 300,100 -0.25(-2.61%)
Oct 01, 2014 9.626 9.626 9.500 9.500 1,027,860 -0.03(-0.34%)
Sep 30, 2014 9.530 9.535 9.530 9.533 800,065 +0.03(+0.34%)
Sep 29, 2014 9.500 9.500 9.500 9.500 1,786,500 -0.23(-2.39%)
Sep 25, 2014 9.732 9.732 9.732 161,892 +0.01(+0.10%)
Sep 24, 2014 9.737 9.745 9.723 9.723 1,900,006 -0.25(-2.48%)
Sep 22, 2014 9.970 9.970 9.970 0 -0.05(-0.50%)
Sep 18, 2014 10.02 10.02 10.02 65 +0.02(+0.20%)
Sep 17, 2014 10.00 10.00 10.00 10.00 100 +0.04(+0.42%)
Sep 09, 2014 9.958 9.958 9.958 0 +0.05(+0.48%)
Aug 28, 2014 9.910 9.910 9.910 0 -0.01(-0.10%)
Aug 21, 2014 9.920 9.920 9.920 0 +0.21(+2.16%)
Aug 19, 2014 9.710 9.710 9.710 3 +0.02(+0.21%)
Aug 18, 2014 9.690 9.690 9.690 9.690 722 +0.02(+0.21%)
Aug 13, 2014 9.670 9.670 9.670 0 +0.08(+0.83%)
Aug 12, 2014 9.590 9.590 9.590 9.590 47 -0.11(-1.13%)
Aug 11, 2014 9.660 9.700 9.660 9.700 8,800 +0.19(+2.00%)
Aug 07, 2014 9.510 9.510 9.510 0 -0.06(-0.63%)
Aug 06, 2014 9.570 9.570 9.570 9.570 134 -0.21(-2.15%)
Aug 05, 2014 9.750 9.780 9.750 9.780 975 -0.23(-2.30%)
Aug 04, 2014 9.990 10.01 9.990 10.01 842 +0.14(+1.42%)
Aug 01, 2014 10.04 10.04 9.870 9.870 4,210,300 -0.49(-4.73%)
Jul 30, 2014 10.36 10.36 10.36 0 +0.58(+5.93%)
Jul 21, 2014 9.780 9.780 9.780 5,075,000 -0.15(-1.51%)
Jul 15, 2014 9.930 9.930 9.930 14,000 -0.45(-4.34%)
Jul 14, 2014 10.38 10.38 10.38 10.38 1,000 +0.34(+3.39%)
Jul 11, 2014 10.03 10.04 10.03 10.04 730 +0.20(+2.03%)
Jul 10, 2014 9.860 9.870 9.830 9.840 2,754 -0.47(-4.56%)
Jul 09, 2014 10.20 10.48 10.20 10.31 1,968 +0.05(+0.49%)
Jul 08, 2014 10.31 10.31 10.08 10.26 1,004,884 -0.09(-0.87%)
Jul 07, 2014 10.35 10.35 10.35 10.35 534 -0.17(-1.62%)
Jul 01, 2014 10.52 10.52 10.52 0 +0.20(+1.94%)
Jun 30, 2014 10.32 10.32 10.32 10.32 1,173 -0.35(-3.28%)
Jun 24, 2014 10.67 10.67 10.67 0 +0.05(+0.47%)
Jun 20, 2014 10.62 10.62 10.62 0 +0.25(+2.41%)
Jun 17, 2014 10.37 10.37 10.37 0 -0.01(-0.10%)
Jun 16, 2014 10.38 10.38 10.38 10.38 300 -0.32(-2.99%)
Jun 13, 2014 10.70 10.70 10.70 10.70 175,675 +0.12(+1.13%)
Jun 10, 2014 10.58 10.58 10.58 43 +0.02(+0.21%)
Jun 06, 2014 10.56 10.56 10.56 10.56 191 +0.06(+0.55%)
Jun 05, 2014 10.28 10.50 10.28 10.50 760,100 +0.42(+4.17%)
Jun 04, 2014 10.08 10.08 10.08 10.08 341,236 -0.05(-0.49%)
Jun 02, 2014 10.13 10.13 10.13 0 -0.03(-0.30%)
May 30, 2014 10.16 10.16 10.16 10.16 45,880 +0.06(+0.59%)
May 27, 2014 10.10 10.10 10.10 0 +0.02(+0.20%)
May 23, 2014 10.08 10.08 10.08 0 +0.01(+0.10%)
May 22, 2014 9.944 10.07 9.944 10.07 1,729 -0.01(-0.10%)
May 21, 2014 10.02 10.18 10.02 10.08 502,407 +0.11(+1.10%)
May 16, 2014 9.970 9.970 9.970 9.970 1 +0.04(+0.40%)
May 15, 2014 9.930 9.930 9.930 9.930 1,014 -0.18(-1.78%)
May 12, 2014 10.11 10.11 10.11 0 +0.06(+0.60%)
May 09, 2014 10.05 10.05 10.05 10.05 1,000 -0.07(-0.69%)
May 08, 2014 10.00 10.15 10.00 10.12 594,084 +0.16(+1.63%)
May 07, 2014 9.953 9.957 9.953 9.957 150,000 +0.02(+0.18%)
May 05, 2014 9.940 9.940 9.940 0 +0.08(+0.81%)
May 02, 2014 10.00 10.00 9.860 9.860 411 -0.02(-0.20%)
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.