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 28, 2016 5.330 5.330 5.330 0 +0.30(+5.96%)
Apr 27, 2016 5.030 5.030 5.030 5.030 966 +0.06(+1.21%)
Apr 26, 2016 4.970 4.970 4.970 4.970 1,280 +0.12(+2.47%)
Apr 22, 2016 4.850 4.850 4.850 0 -0.08(-1.57%)
Apr 21, 2016 4.928 4.928 4.928 4.928 100,137 +0.33(+7.13%)
Apr 14, 2016 4.599 4.599 4.599 49 +0.49(+11.91%)
Apr 05, 2016 4.110 4.110 4.110 0 -0.18(-4.20%)
Mar 31, 2016 4.290 4.290 4.290 49 -0.21(-4.67%)
Mar 30, 2016 4.500 4.500 4.500 4.500 542 +0.17(+3.93%)
Mar 29, 2016 4.300 4.330 4.300 4.330 28,111 -0.12(-2.69%)
Mar 24, 2016 4.450 4.450 4.450 0 -0.07(-1.55%)
Mar 22, 2016 4.520 4.520 4.520 0 -0.12(-2.59%)
Mar 17, 2016 4.640 4.640 4.640 0 +0.07(+1.53%)
Mar 10, 2016 4.570 4.570 4.570 76 +0.36(+8.55%)
Mar 02, 2016 4.210 4.210 4.210 0 +0.35(+9.07%)
Feb 24, 2016 3.860 3.860 3.860 0 +0.18(+4.89%)
Feb 19, 2016 3.680 3.680 3.680 0 -0.38(-9.36%)
Feb 12, 2016 4.060 4.060 4.060 0 +0.42(+11.54%)
Feb 11, 2016 3.640 3.640 3.640 3.640 2,500 -0.16(-4.21%)
Feb 10, 2016 3.800 3.800 3.800 3.800 1,978 -0.01(-0.25%)
Feb 09, 2016 3.806 3.809 3.806 3.809 361,608 -0.16(-4.11%)
Feb 08, 2016 4.000 4.000 3.840 3.973 1,039,154 -0.14(-3.34%)
Feb 04, 2016 4.110 4.110 4.110 150,001 +0.26(+6.75%)
Feb 03, 2016 3.850 3.850 3.850 3.850 150,000 -0.26(-6.41%)
Feb 01, 2016 4.114 4.114 4.114 0 -0.29(-6.51%)
Jan 28, 2016 4.400 4.400 4.400 0 +0.31(+7.58%)
Jan 27, 2016 4.133 4.133 4.090 4.090 1,555 +0.12(+3.02%)
Jan 21, 2016 3.970 3.970 3.970 0 -0.16(-3.87%)
Jan 20, 2016 4.130 4.130 4.130 4.130 100 -0.24(-5.49%)
Jan 14, 2016 4.370 4.370 4.370 0 +0.02(+0.46%)
Jan 11, 2016 4.350 4.350 4.350 0 -0.05(-1.14%)
Jan 07, 2016 4.400 4.400 4.400 0 -0.21(-4.49%)
Jan 05, 2016 4.607 4.607 4.607 0 -0.22(-4.62%)
Dec 30, 2015 4.830 4.830 4.830 77,592 -0.08(-1.63%)
Dec 29, 2015 4.910 4.910 4.910 4.910 166 -0.09(-1.80%)
Dec 28, 2015 4.940 5.000 4.900 5.000 3,709 -0.03(-0.68%)
Dec 24, 2015 5.034 5.034 5.034 0 +0.26(+5.53%)
Dec 21, 2015 4.770 4.770 4.770 0 -0.22(-4.41%)
Dec 18, 2015 4.990 4.990 4.990 4.990 305 -0.14(-2.73%)
Dec 16, 2015 5.130 5.130 5.130 0 +0.18(+3.64%)
Dec 15, 2015 4.910 4.950 4.910 4.950 2,662 +0.04(+0.81%)
Dec 14, 2015 4.915 4.915 4.910 4.910 310 -0.12(-2.39%)
Dec 11, 2015 5.030 5.030 5.030 5.030 112 -0.14(-2.78%)
Dec 08, 2015 5.174 5.174 5.174 0 -0.11(-2.01%)
Dec 04, 2015 5.280 5.280 5.280 0 -0.20(-3.65%)
Nov 23, 2015 5.480 5.480 5.480 53 +0.09(+1.73%)
Nov 20, 2015 5.387 5.387 5.387 5.387 936 -0.07(-1.34%)
Nov 19, 2015 5.500 5.500 5.460 5.460 3,222 +0.00(+0.00%)
Nov 17, 2015 5.460 5.460 5.460 0 +0.26(+5.00%)
Nov 13, 2015 5.200 5.200 5.200 13 -0.23(-4.24%)
Nov 10, 2015 5.430 5.430 5.430 6 -0.15(-2.69%)
Nov 06, 2015 5.580 5.580 5.580 0 -0.04(-0.71%)
Nov 05, 2015 5.780 5.780 5.620 5.620 3,000,100 +0.09(+1.63%)
Nov 02, 2015 5.530 5.530 5.530 0 +0.00(+0.00%)
Oct 29, 2015 5.530 5.530 5.530 0 -0.21(-3.73%)
Oct 28, 2015 5.672 5.744 5.672 5.744 2,838,235 +0.08(+1.43%)
Oct 27, 2015 5.663 5.663 5.663 5.663 44,640 +0.01(+0.23%)
Oct 26, 2015 5.650 5.650 5.650 5.650 200 -0.13(-2.25%)
Oct 22, 2015 5.780 5.780 5.780 0 +0.18(+3.21%)
Oct 20, 2015 5.600 5.600 5.600 0 -0.04(-0.71%)
Oct 19, 2015 5.630 5.640 5.630 5.640 9,774 -0.06(-1.05%)
Oct 16, 2015 5.700 5.700 5.700 5.700 100 +0.00(+0.00%)
Oct 14, 2015 5.700 5.700 5.700 0 +0.00(+0.00%)
Oct 13, 2015 5.700 5.700 5.700 5.700 1,700 -0.10(-1.67%)
Oct 08, 2015 5.797 5.797 5.797 0 -0.18(-3.06%)
Oct 07, 2015 5.980 5.980 5.980 5.980 100 +0.23(+4.00%)
Oct 06, 2015 5.750 5.750 5.750 5.750 200 +0.40(+7.43%)
Oct 02, 2015 5.353 5.353 5.353 0 +0.15(+2.93%)
Sep 24, 2015 5.200 5.200 5.200 0 +0.00(+0.00%)
Sep 23, 2015 5.200 5.200 5.200 5.200 7,500 -0.42(-7.47%)
Sep 18, 2015 5.620 5.620 5.620 0 -0.18(-3.10%)
Sep 17, 2015 5.800 5.800 5.800 5.800 364 +0.08(+1.49%)
Sep 16, 2015 5.715 5.715 5.715 5.715 470 +0.12(+2.24%)
Sep 15, 2015 5.697 5.700 5.590 5.590 501,508 -0.41(-6.83%)
Sep 09, 2015 6.000 6.000 6.000 0 +0.30(+5.26%)
Sep 04, 2015 5.700 5.700 5.700 1 -0.39(-6.40%)
Aug 27, 2015 6.090 6.090 6.090 0 +0.15(+2.53%)
Aug 26, 2015 5.940 5.940 5.940 5.940 29,805 -0.06(-1.00%)
Aug 25, 2015 6.020 6.020 6.000 6.000 300 -0.30(-4.76%)
Aug 21, 2015 6.300 6.300 6.300 0 -0.26(-3.96%)
Aug 14, 2015 6.560 6.560 6.560 0 -0.09(-1.35%)
Aug 13, 2015 6.650 6.650 6.650 6.650 170,000 -0.05(-0.75%)
Aug 12, 2015 6.700 6.700 6.630 6.700 339,454 +0.02(+0.30%)
Aug 11, 2015 6.780 6.780 6.680 6.680 750,408 -0.08(-1.18%)
Aug 07, 2015 6.760 6.760 6.760 96 -0.08(-1.17%)
Aug 06, 2015 6.840 6.840 6.840 6.840 20,328 +0.15(+2.24%)
Aug 05, 2015 6.690 6.690 6.690 6.690 796 +0.02(+0.30%)
Aug 04, 2015 6.670 6.670 6.600 6.670 8,377 -0.17(-2.49%)
Jul 31, 2015 6.840 6.840 6.840 3 -0.05(-0.73%)
Jul 30, 2015 6.890 6.890 6.890 6.890 484 -0.93(-11.87%)
Jul 29, 2015 7.080 7.818 7.080 7.818 1,102 +0.70(+9.80%)
Jul 24, 2015 7.120 7.120 7.120 2 -0.11(-1.52%)
Jul 15, 2015 7.230 7.230 7.230 2 +0.01(+0.14%)
Jul 13, 2015 7.220 7.220 7.220 2 +0.02(+0.28%)
Jul 10, 2015 7.200 7.200 7.200 7.200 400,002 +0.53(+7.95%)
Jul 08, 2015 6.670 6.670 6.670 2 -0.13(-1.91%)
Jul 07, 2015 6.640 6.800 6.640 6.800 450,202 +0.07(+1.04%)
Jul 06, 2015 6.690 6.825 6.690 6.730 457,695 -0.39(-5.48%)
Jul 02, 2015 7.120 7.120 7.120 0 -0.01(-0.14%)
Jun 30, 2015 7.130 7.130 7.130 2 -0.03(-0.42%)
Jun 29, 2015 7.140 7.160 7.140 7.160 400,176 -0.38(-5.04%)
Jun 25, 2015 7.540 7.540 7.540 2 +0.12(+1.62%)
Jun 24, 2015 7.450 7.450 7.420 7.420 1,936 -0.15(-1.98%)
Jun 23, 2015 7.570 7.570 7.570 7.570 250,095 -0.10(-1.30%)
Jun 22, 2015 7.662 7.670 7.662 7.670 403,202 +0.55(+7.80%)
Jun 17, 2015 7.115 7.115 7.115 2 +0.02(+0.21%)
Jun 16, 2015 7.100 7.100 7.100 7.100 268 -0.18(-2.47%)
Jun 12, 2015 7.280 7.280 7.280 2 -0.04(-0.55%)
Jun 11, 2015 7.320 7.320 7.320 7.320 13,908 +0.08(+1.10%)
Jun 09, 2015 7.240 7.240 7.240 14 +0.09(+1.26%)
Jun 08, 2015 7.150 7.150 7.150 7.150 1,432 -0.04(-0.56%)
Jun 05, 2015 7.190 7.230 7.190 7.190 800,126 -0.15(-2.04%)
Jun 03, 2015 7.340 7.340 7.340 48 +0.09(+1.24%)
Jun 02, 2015 7.250 7.250 7.250 7.250 117 +0.21(+2.98%)
May 26, 2015 7.040 7.040 7.040 2 -0.43(-5.76%)
May 18, 2015 7.470 7.470 7.470 0 -0.03(-0.40%)
May 15, 2015 7.500 7.500 7.500 7.500 3,503 -0.05(-0.73%)
May 11, 2015 7.555 7.555 7.555 5 +0.22(+3.07%)
May 05, 2015 7.330 7.330 7.330 5 +0.03(+0.41%)
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.