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 25, 2018 6.620 6.620 6.620 30 -0.06(-0.90%)
Apr 20, 2018 6.680 6.680 6.680 0 -0.02(-0.30%)
Apr 19, 2018 6.700 6.700 6.700 6.700 1,413 +0.05(+0.75%)
Apr 18, 2018 6.650 6.650 6.650 6.650 10,484 -0.08(-1.19%)
Apr 13, 2018 6.730 6.730 6.730 0 +0.07(+1.05%)
Apr 12, 2018 6.660 6.660 6.660 6.660 567 +0.16(+2.46%)
Apr 09, 2018 6.500 6.500 6.500 30,000 +0.09(+1.35%)
Apr 03, 2018 6.413 6.413 6.413 0 -0.06(-0.87%)
Apr 02, 2018 6.320 6.470 6.320 6.470 64,254 -0.01(-0.15%)
Mar 23, 2018 6.480 6.480 6.480 0 -0.22(-3.28%)
Mar 21, 2018 6.700 6.700 6.700 0 +0.07(+1.06%)
Mar 20, 2018 6.630 6.630 6.630 6.630 600 +0.06(+0.91%)
Mar 16, 2018 6.570 6.570 6.570 0 -0.05(-0.76%)
Mar 15, 2018 6.620 6.620 6.620 6.620 463,302 -0.11(-1.63%)
Mar 09, 2018 6.730 6.730 6.730 0 -0.04(-0.59%)
Mar 06, 2018 6.770 6.770 6.770 0 -0.08(-1.17%)
Mar 05, 2018 6.860 6.860 6.850 6.850 5,152 +0.03(+0.44%)
Mar 02, 2018 6.820 6.820 6.820 6.820 1,230 -0.11(-1.59%)
Mar 01, 2018 6.870 6.930 6.870 6.930 4,010 -0.02(-0.30%)
Feb 28, 2018 6.951 6.951 6.951 6.951 1,879 +0.09(+1.33%)
Feb 23, 2018 6.860 6.860 6.860 425,037 -0.19(-2.70%)
Feb 22, 2018 7.030 7.050 7.030 7.050 3,855 +0.03(+0.43%)
Feb 21, 2018 7.020 7.020 7.020 7.020 6,000 +0.04(+0.57%)
Feb 20, 2018 6.930 7.060 6.920 6.980 75,393 -0.15(-2.10%)
Feb 16, 2018 7.130 7.130 7.130 0 +0.03(+0.42%)
Feb 15, 2018 6.850 7.100 6.850 7.100 2,199 -0.02(-0.28%)
Feb 14, 2018 7.120 7.140 7.120 7.120 8,140 +0.30(+4.40%)
Feb 13, 2018 6.820 6.820 6.820 6.820 596 +0.00(+0.00%)
Feb 09, 2018 0 +0.00(+0.00%)
Feb 08, 2018 6.780 6.780 6.740 6.740 791 -0.14(-2.03%)
Feb 07, 2018 6.886 6.886 6.880 6.880 3,318 -0.26(-3.64%)
Feb 05, 2018 7.140 7.140 7.140 7,260 -0.11(-1.52%)
Jan 31, 2018 7.250 7.250 7.250 4 +0.05(+0.69%)
Jan 29, 2018 7.200 7.200 7.200 0 -0.21(-2.83%)
Jan 24, 2018 7.410 7.410 7.410 7 +0.08(+1.09%)
Jan 22, 2018 7.330 7.330 7.330 29 +0.11(+1.52%)
Jan 19, 2018 7.093 7.220 7.000 7.220 426,959 +0.12(+1.69%)
Jan 18, 2018 7.055 7.100 6.910 7.100 3,028 -0.27(-3.66%)
Jan 17, 2018 7.170 7.370 7.170 7.370 4,313 +0.20(+2.79%)
Jan 16, 2018 7.370 7.370 7.370 7.170 10,834 +0.09(+1.34%)
Jan 11, 2018 7.075 7.075 7.075 0 +0.17(+2.54%)
Jan 10, 2018 6.900 6.900 6.900 6.900 593 -0.16(-2.27%)
Jan 08, 2018 7.060 7.060 7.060 0 +0.41(+6.17%)
Jan 04, 2018 6.650 6.650 6.650 0 -0.10(-1.48%)
Jan 03, 2018 6.750 6.750 6.750 6.750 8,000 +0.29(+4.49%)
Jan 02, 2018 6.500 6.500 6.460 6.460 7,993 +0.16(+2.54%)
Dec 29, 2017 6.300 6.300 6.300 0 -0.20(-3.08%)
Dec 27, 2017 6.500 6.500 6.500 0 -0.11(-1.67%)
Dec 21, 2017 6.610 6.610 6.610 0 +0.09(+1.38%)
Dec 20, 2017 6.617 6.617 6.520 6.520 300 -0.02(-0.31%)
Dec 19, 2017 6.730 6.730 6.540 6.540 2,404 +0.03(+0.46%)
Dec 18, 2017 6.510 6.510 6.510 6.510 1,503 +0.01(+0.15%)
Dec 13, 2017 6.500 6.500 6.500 0 -0.03(-0.46%)
Dec 12, 2017 6.530 6.530 6.530 6.530 2,675 -0.06(-0.91%)
Nov 30, 2017 6.590 6.590 6.590 23 -0.13(-1.93%)
Nov 29, 2017 6.650 6.750 6.650 6.720 16,001 +0.12(+1.82%)
Nov 27, 2017 6.600 6.600 6.600 0 +0.24(+3.77%)
Nov 22, 2017 6.360 6.360 6.360 27 -0.04(-0.63%)
Nov 20, 2017 6.400 6.400 6.400 13 +0.13(+2.07%)
Nov 14, 2017 6.270 6.270 6.270 0 -0.14(-2.19%)
Nov 10, 2017 6.410 6.410 6.410 0 +0.07(+1.11%)
Nov 07, 2017 6.340 6.340 6.340 0 -0.06(-0.94%)
Nov 06, 2017 6.470 6.470 6.400 6.400 37,921 -0.43(-6.36%)
Nov 02, 2017 6.835 6.835 6.835 0 -0.17(-2.50%)
Oct 26, 2017 7.010 7.010 7.010 0 +0.54(+8.35%)
Oct 24, 2017 6.470 6.470 6.470 0 -0.28(-4.15%)
Oct 23, 2017 6.500 6.750 6.500 6.750 10,000 +0.25(+3.85%)
Oct 20, 2017 6.460 6.500 6.460 6.500 1,249 -0.07(-1.07%)
Oct 17, 2017 6.570 6.570 6.570 0 -0.02(-0.34%)
Oct 13, 2017 6.592 6.592 6.592 0 +0.07(+1.11%)
Oct 10, 2017 6.520 6.520 6.520 0 -0.18(-2.69%)
Oct 09, 2017 6.740 6.740 6.700 6.700 3,300 +0.06(+0.90%)
Oct 06, 2017 6.640 6.640 6.640 6.640 105,579 +0.04(+0.61%)
Oct 05, 2017 6.600 6.600 6.600 6.600 3,726 +0.03(+0.46%)
Oct 04, 2017 6.567 6.570 6.567 6.570 300,000 -0.35(-5.06%)
Sep 29, 2017 6.920 6.920 6.920 80 +0.05(+0.73%)
Sep 27, 2017 6.870 6.870 6.870 0 +0.35(+5.37%)
Sep 25, 2017 6.520 6.520 6.520 2,950 -0.54(-7.65%)
Sep 22, 2017 6.790 7.060 6.790 7.060 4,133 +0.39(+5.85%)
Sep 21, 2017 6.670 6.670 6.670 6.670 3,485 +0.02(+0.30%)
Sep 19, 2017 6.650 6.650 6.650 0 -0.05(-0.75%)
Sep 14, 2017 6.700 6.700 6.700 0 +0.10(+1.52%)
Sep 13, 2017 6.600 6.600 6.600 6.600 2,561 +0.05(+0.76%)
Sep 12, 2017 6.550 6.550 6.550 6.550 2,500 +0.22(+3.48%)
Sep 08, 2017 6.330 6.330 6.330 1 +0.08(+1.28%)
Sep 06, 2017 6.250 6.250 6.250 397,024 +0.00(+0.00%)
Sep 05, 2017 6.320 6.320 6.190 6.250 7,700 -0.13(-2.04%)
Sep 01, 2017 6.545 6.545 6.380 6.380 102,648 +0.00(+0.00%)
Aug 31, 2017 6.380 6.380 6.380 6.380 3,737 -0.31(-4.63%)
Aug 30, 2017 6.690 6.690 6.690 6.690 1,020 +0.30(+4.61%)
Aug 28, 2017 6.395 6.395 6.395 0 +0.00(+0.08%)
Aug 25, 2017 6.390 6.390 6.390 6.390 600 -0.02(-0.31%)
Aug 24, 2017 6.440 6.450 6.380 6.410 10,291 +0.11(+1.75%)
Aug 23, 2017 6.300 6.300 6.300 6.300 573 -0.03(-0.47%)
Aug 22, 2017 6.404 6.404 6.330 6.330 1,595 -0.25(-3.80%)
Aug 16, 2017 6.580 6.580 6.580 0 -0.27(-3.94%)
Aug 14, 2017 6.850 6.850 6.850 0 +0.22(+3.32%)
Aug 09, 2017 6.630 6.630 6.630 5,000 -0.25(-3.63%)
Aug 08, 2017 6.880 6.880 6.880 6.880 800 +0.18(+2.69%)
Aug 03, 2017 6.700 6.700 6.700 0 +0.00(+0.00%)
Aug 01, 2017 6.700 6.700 6.700 0 -0.03(-0.48%)
Jul 27, 2017 6.732 6.732 6.732 0 -0.12(-1.72%)
Jul 21, 2017 6.850 6.850 6.850 0 +0.19(+2.93%)
Jul 20, 2017 6.640 6.655 6.640 6.655 80,000 -0.03(-0.45%)
Jul 17, 2017 6.685 6.685 6.685 4 +0.04(+0.68%)
Jul 13, 2017 6.640 6.640 6.640 0 +0.00(+0.00%)
Jul 10, 2017 6.640 6.640 6.640 66 +0.01(+0.15%)
Jul 07, 2017 6.630 6.630 6.630 6.630 100 -0.03(-0.45%)
Jul 06, 2017 6.660 6.660 6.660 6.660 200 -0.06(-0.89%)
Jul 05, 2017 6.720 6.720 6.720 6.720 80,000 +0.04(+0.60%)
Jul 03, 2017 6.680 6.680 6.680 6.680 1,000 -0.05(-0.74%)
Jun 30, 2017 6.850 6.850 6.730 6.730 83,059 -0.07(-1.03%)
Jun 29, 2017 6.800 6.800 6.800 6.800 117,722 +0.32(+4.94%)
Jun 26, 2017 6.480 6.480 6.480 0 +0.07(+1.09%)
Jun 20, 2017 6.410 6.410 6.410 0 -0.12(-1.84%)
Jun 19, 2017 6.540 6.540 6.530 6.530 4,491 +0.09(+1.40%)
Jun 16, 2017 6.440 6.440 6.440 6.440 975 -0.61(-8.65%)
Jun 12, 2017 7.050 7.050 7.050 0 +0.34(+5.07%)
Jun 09, 2017 7.050 7.050 6.710 6.710 3,362 +0.35(+5.50%)
Jun 07, 2017 6.360 6.360 6.360 0 -0.08(-1.24%)
May 23, 2017 6.440 6.440 6.440 100,000 +0.16(+2.55%)
May 18, 2017 6.280 6.280 6.280 250,000 -0.67(-9.64%)
May 15, 2017 6.950 6.950 6.950 0 +0.32(+4.83%)
May 04, 2017 6.630 6.630 6.630 31 +0.07(+1.07%)
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.