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, 2021 3.910 3.910 3.910 3.910 100 +0.11(+2.89%)
Apr 29, 2021 3.800 3.800 3.800 3.800 51,164 +0.03(+0.73%)
Apr 28, 2021 3.770 3.775 3.770 3.772 1,400,055 +0.14(+3.75%)
Apr 27, 2021 3.580 3.667 3.500 3.636 1,306,048 +0.15(+4.18%)
Apr 26, 2021 3.525 3.525 3.490 3.490 824 +0.05(+1.45%)
Apr 23, 2021 3.440 3.440 3.440 3.440 400 +0.07(+2.08%)
Apr 22, 2021 3.370 3.370 3.370 3.370 18,156 -0.01(-0.30%)
Apr 21, 2021 3.380 3.380 3.380 3.380 439 -0.05(-1.46%)
Apr 20, 2021 3.475 3.475 3.420 3.430 509,060 -0.15(-4.06%)
Apr 19, 2021 3.590 3.590 3.575 3.575 1,483 +0.23(+6.72%)
Apr 16, 2021 3.445 3.445 3.350 3.350 2,200 -0.04(-1.33%)
Apr 15, 2021 3.400 3.400 3.395 3.395 226 +0.02(+0.44%)
Apr 14, 2021 3.462 3.475 3.380 3.380 1,548 -0.07(-2.03%)
Apr 13, 2021 3.450 3.450 3.450 3.450 192 +0.01(+0.15%)
Apr 12, 2021 3.445 3.445 3.445 3.445 1,564 -0.02(-0.58%)
Apr 09, 2021 3.465 3.465 3.465 3.465 100 +0.00(+0.14%)
Apr 08, 2021 3.460 3.460 3.460 3.460 299 -0.05(-1.49%)
Apr 07, 2021 3.280 3.513 3.280 3.513 3,813 +0.02(+0.50%)
Apr 06, 2021 3.495 3.495 3.495 3.495 4,285 +0.17(+4.95%)
Apr 05, 2021 3.330 3.330 3.330 3.330 254 -0.11(-3.10%)
Apr 01, 2021 3.436 3.436 3.436 3.436 100 -0.00(-0.10%)
Mar 31, 2021 3.440 3.440 3.440 3.440 24,020 -0.00(-0.05%)
Mar 30, 2021 3.442 3.442 3.442 3.442 100,014 +0.04(+1.23%)
Mar 29, 2021 3.400 3.400 3.400 50 +0.00(+0.00%)
Mar 26, 2021 3.400 3.400 3.400 3.400 400 +0.02(+0.60%)
Mar 25, 2021 3.380 3.380 3.380 3.380 135 +0.15(+4.63%)
Mar 24, 2021 3.360 3.360 3.230 3.230 5,450 -0.16(-4.72%)
Mar 23, 2021 3.390 3.390 3.390 3.390 877 -0.17(-4.82%)
Mar 22, 2021 3.562 3.562 3.562 42 +0.00(+0.00%)
Mar 19, 2021 3.562 3.562 3.562 6 +0.00(+0.00%)
Mar 18, 2021 3.562 3.562 3.562 3.562 154 +0.08(+2.34%)
Mar 17, 2021 3.480 3.480 3.480 3.480 159 +0.04(+1.02%)
Mar 16, 2021 3.445 3.445 3.445 3.445 1,068 -0.05(-1.47%)
Mar 15, 2021 3.496 3.600 3.496 3.496 70,200 -0.05(-1.51%)
Mar 12, 2021 3.556 3.556 3.550 3.550 50,400 +0.01(+0.40%)
Mar 11, 2021 3.496 3.536 3.496 3.536 100,178 -0.00(-0.11%)
Mar 10, 2021 3.540 3.540 3.540 3.540 250,110 -0.09(-2.48%)
Mar 09, 2021 3.565 3.630 3.565 3.630 237,134 -0.13(-3.46%)
Mar 08, 2021 3.580 3.760 3.580 3.760 450,654 +0.17(+4.87%)
Mar 05, 2021 3.585 3.610 3.410 3.585 40,200 -0.03(-0.96%)
Mar 04, 2021 3.556 3.620 3.556 3.620 300,165 +0.06(+1.83%)
Mar 03, 2021 3.565 3.568 3.555 3.555 640,491 -0.01(-0.42%)
Mar 02, 2021 3.570 3.570 3.570 13 +0.00(+0.00%)
Mar 01, 2021 3.570 3.570 3.570 3.570 147 +0.13(+3.78%)
Feb 26, 2021 3.440 3.440 3.440 13 +0.00(+0.00%)
Feb 24, 2021 3.440 3.440 3.440 0 -0.13(-3.71%)
Feb 23, 2021 3.572 3.572 3.572 3.572 95,007 -0.03(-0.76%)
Feb 22, 2021 3.600 3.600 3.600 3.600 300 +0.08(+2.27%)
Feb 19, 2021 3.520 3.520 3.520 3.520 204,400 +0.08(+2.45%)
Feb 18, 2021 3.428 3.436 3.428 3.436 14,770 -0.02(-0.53%)
Feb 16, 2021 3.454 3.454 3.454 0 +0.02(+0.70%)
Feb 12, 2021 3.310 3.430 3.310 3.430 36,900 +0.02(+0.44%)
Feb 11, 2021 3.415 3.415 3.415 3.415 29,745 -0.02(-0.58%)
Feb 10, 2021 3.455 3.455 3.435 3.435 737 +0.14(+4.09%)
Feb 08, 2021 3.300 3.300 3.300 0 -0.03(-0.75%)
Feb 05, 2021 3.490 3.490 3.325 3.325 1,400 -0.01(-0.45%)
Feb 04, 2021 3.195 3.340 3.195 3.340 14,060 +0.25(+8.15%)
Feb 03, 2021 3.010 3.088 3.010 3.088 298,455 +0.12(+3.99%)
Feb 02, 2021 2.950 3.020 2.950 2.970 9,323 +0.20(+7.22%)
Feb 01, 2021 2.770 2.770 2.770 2.770 3,244 -0.33(-10.65%)
Jan 29, 2021 2.790 3.100 2.790 3.100 135,800 +0.09(+2.99%)
Jan 28, 2021 2.990 3.010 2.990 3.010 1,144 -0.12(-3.99%)
Jan 25, 2021 3.135 3.135 3.135 0 +0.00(+0.00%)
Jan 22, 2021 3.135 3.135 3.135 3.135 700 -0.11(-3.24%)
Jan 21, 2021 3.240 3.240 3.240 500,006 +0.00(+0.00%)
Jan 20, 2021 3.240 3.240 3.240 3.240 4,630 -0.06(-1.82%)
Jan 19, 2021 3.300 3.300 3.300 3.300 250,700 -0.02(-0.45%)
Jan 15, 2021 3.312 3.315 3.312 3.315 400,000 +0.00(+0.15%)
Jan 14, 2021 3.470 3.470 3.310 3.310 3,101 -0.16(-4.61%)
Jan 13, 2021 3.460 3.470 3.440 3.470 1,734 +0.00(+0.06%)
Jan 12, 2021 3.280 3.480 3.280 3.468 409,480 +0.11(+3.21%)
Jan 11, 2021 3.360 3.360 3.360 20 +0.00(+0.00%)
Jan 08, 2021 3.145 3.145 3.360 126,000 +0.21(+6.84%)
Jan 05, 2021 3.145 3.145 3.145 0 +0.15(+4.83%)
Dec 31, 2020 3.000 3.000 3.000 0 -0.29(-8.81%)
Dec 30, 2020 3.165 3.290 3.000 3.290 5,813 +0.09(+2.81%)
Dec 28, 2020 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 24, 2020 3.200 3.200 3.200 3.200 4,600 +0.05(+1.59%)
Dec 23, 2020 3.150 3.150 3.150 3.150 25,509 +0.05(+1.61%)
Dec 22, 2020 3.100 3.100 3.100 37,994 +0.00(+0.00%)
Dec 21, 2020 3.100 3.100 2.830 3.100 3,804 -0.05(-1.64%)
Dec 18, 2020 3.152 3.152 3.152 3.152 531,500 -0.12(-3.77%)
Dec 17, 2020 3.275 3.275 3.275 3.275 233 +0.02(+0.46%)
Dec 16, 2020 3.260 3.260 3.260 300,009 +0.00(+0.00%)
Dec 15, 2020 3.260 3.260 3.260 3.260 186 +0.11(+3.49%)
Dec 14, 2020 3.230 3.230 3.150 3.150 3,732 -0.05(-1.56%)
Dec 11, 2020 3.200 3.200 3.200 82,884 +0.00(+0.00%)
Dec 10, 2020 3.130 3.200 3.130 3.200 350 -0.01(-0.31%)
Dec 09, 2020 3.300 3.300 3.200 3.210 218,815 -0.08(-2.43%)
Dec 08, 2020 3.240 3.290 3.240 3.290 1,326 -0.20(-5.73%)
Dec 07, 2020 3.490 3.490 3.490 40 +0.00(+0.00%)
Dec 04, 2020 3.445 3.490 3.435 3.490 245,000 +0.37(+11.86%)
Dec 02, 2020 3.120 3.120 3.120 0 +0.19(+6.30%)
Nov 30, 2020 2.935 2.935 2.935 0 +0.00(+0.00%)
Nov 24, 2020 2.935 2.935 2.935 0 +0.02(+0.86%)
Nov 19, 2020 2.910 2.910 2.910 0 +0.00(+0.00%)
Nov 18, 2020 2.910 2.910 2.910 2.910 175 +0.03(+1.04%)
Nov 17, 2020 2.880 2.880 2.880 125,147 +0.00(+0.00%)
Nov 16, 2020 2.900 2.900 2.880 2.880 422 +0.18(+6.67%)
Nov 13, 2020 2.815 2.815 2.700 2.700 16,700 +0.08(+3.05%)
Nov 12, 2020 2.620 2.620 2.620 2.620 21,700 +0.04(+1.55%)
Nov 11, 2020 2.580 2.580 2.580 2.580 12,208 -0.08(-3.01%)
Nov 10, 2020 2.653 2.660 2.653 2.660 2,291 +0.24(+9.87%)
Nov 09, 2020 2.500 2.505 2.421 2.421 5,170 +0.30(+13.93%)
Nov 06, 2020 2.125 2.125 2.125 2.125 200 +0.06(+3.16%)
Nov 05, 2020 2.100 2.100 2.040 2.060 12,474 -0.02(-1.05%)
Nov 04, 2020 2.082 2.082 2.082 2.082 34,294 -0.09(-4.09%)
Nov 03, 2020 2.171 2.171 2.171 2.171 93,049 +0.09(+4.45%)
Nov 02, 2020 2.078 2.078 2.078 2.078 56,457 +0.08(+4.20%)
Oct 30, 2020 1.994 1.994 1.994 1.994 135,700 -0.02(-0.77%)
Oct 27, 2020 2.010 2.010 2.010 0 -0.03(-1.48%)
Oct 26, 2020 2.040 2.040 2.040 2.040 1,000 -0.10(-4.67%)
Oct 23, 2020 2.140 2.140 2.140 2.140 2,500 +0.16(+8.08%)
Oct 22, 2020 1.999 1.999 1.980 1.980 8,508 -0.02(-1.00%)
Oct 20, 2020 2.000 2.000 2.000 0 +0.09(+4.71%)
Oct 16, 2020 1.910 1.910 1.910 0 +0.02(+1.06%)
Oct 15, 2020 1.877 1.890 1.840 1.890 241,311 -0.13(-6.44%)
Oct 14, 2020 2.020 2.020 2.020 22,022 +0.00(+0.00%)
Oct 09, 2020 2.020 2.020 2.020 0 +0.02(+1.00%)
Oct 08, 2020 2.000 2.000 2.000 2.000 525 +0.02(+0.89%)
Oct 07, 2020 1.890 2.090 1.890 1.982 130,935 -0.00(-0.14%)
Oct 06, 2020 2.013 2.013 1.985 1.985 70,886 +0.09(+4.53%)
Oct 05, 2020 1.899 1.899 1.899 1.899 50,748 +0.07(+3.60%)
Oct 01, 2020 1.833 1.833 1.833 0 -0.02(-0.92%)
Sep 30, 2020 1.850 1.850 1.850 1.850 666,739 -0.01(-0.80%)
Sep 29, 2020 1.870 1.870 1.865 1.865 4,504 +0.07(+4.19%)
Sep 28, 2020 1.950 1.950 1.790 1.790 5,050 -0.10(-5.29%)
Sep 25, 2020 1.790 1.890 1.790 1.890 2,800 +0.09(+5.00%)
Sep 24, 2020 1.801 1.801 1.800 1.800 167,605 +0.00(+0.17%)
Sep 23, 2020 1.797 1.797 1.797 1.797 505,367 -0.07(-3.65%)
Sep 22, 2020 1.883 1.883 1.829 1.865 1,467,128 -0.04(-2.10%)
Sep 21, 2020 1.890 1.907 1.875 1.905 1,950,350 -0.10(-5.22%)
Sep 18, 2020 2.030 2.030 1.910 2.010 583,900 -0.09(-4.29%)
Sep 17, 2020 2.098 2.100 2.098 2.100 400,000 -0.01(-0.47%)
Sep 16, 2020 1.980 2.110 1.980 2.110 10,264 -0.09(-3.93%)
Sep 14, 2020 2.196 2.196 2.196 0 +0.00(+0.00%)
Sep 10, 2020 2.196 2.196 2.196 0 -0.03(-1.55%)
Sep 09, 2020 2.231 2.231 2.231 2.231 4,478 +0.13(+6.24%)
Sep 08, 2020 2.300 2.300 2.100 2.100 2,837 -0.16(-7.08%)
Sep 04, 2020 2.260 2.260 2.260 259,105 +0.00(+0.00%)
Sep 02, 2020 2.260 2.260 2.260 0 +0.14(+6.60%)
Sep 01, 2020 2.186 2.230 2.120 2.120 2,405,975 +0.09(+4.43%)
Aug 28, 2020 2.030 2.030 2.030 0 +0.00(+0.00%)
Aug 21, 2020 2.030 2.030 2.030 0 -0.27(-11.79%)
Aug 13, 2020 2.301 2.301 2.301 0 +0.06(+2.79%)
Aug 11, 2020 2.239 2.239 2.239 0 +0.01(+0.41%)
Aug 10, 2020 2.250 2.250 2.225 2.230 15,800 +0.00(+0.06%)
Aug 07, 2020 2.200 2.228 2.200 2.228 600 +0.10(+4.62%)
Aug 05, 2020 2.130 2.130 2.130 0 -0.12(-5.25%)
Aug 04, 2020 2.248 2.248 2.248 2.248 46,000 +0.08(+3.83%)
Jul 31, 2020 2.165 2.165 2.165 0 -0.07(-3.19%)
Jul 30, 2020 2.235 2.236 2.235 2.236 1,005,195 -0.12(-5.13%)
Jul 29, 2020 2.328 2.357 2.328 2.357 7,589 +0.05(+2.04%)
Jul 28, 2020 2.310 2.310 2.310 20 +0.00(+0.00%)
Jul 27, 2020 2.310 2.310 2.310 2.310 7,400,154 -0.18(-7.41%)
Jul 23, 2020 2.495 2.495 2.495 0 +0.00(+0.00%)
Jul 22, 2020 2.495 2.495 2.495 2.495 7,559,994 -0.02(-0.60%)
Jul 21, 2020 2.510 2.510 2.510 5,700,000 +0.00(+0.00%)
Jul 20, 2020 2.510 2.510 2.510 2.510 5,900,101 -0.02(-0.92%)
Jul 17, 2020 2.533 2.533 2.533 2.533 93,000 -0.04(-1.42%)
Jul 15, 2020 2.570 2.570 2.570 0 +0.05(+1.98%)
Jul 14, 2020 2.520 2.520 2.520 2.520 103 -0.04(-1.56%)
Jul 13, 2020 2.490 2.490 2.560 48,373 +0.07(+2.81%)
Jul 07, 2020 2.490 2.490 2.490 0 -0.03(-1.19%)
Jul 06, 2020 2.640 2.640 2.520 2.520 5,284 -0.04(-1.75%)
Jul 02, 2020 2.565 2.565 2.565 2.565 5,800 +0.12(+5.08%)
Jun 30, 2020 2.441 2.441 2.441 0 +0.00(+0.00%)
Jun 29, 2020 2.441 2.441 2.441 150,000 +0.00(+0.00%)
Jun 26, 2020 2.503 2.503 2.441 9,064 -0.06(-2.49%)
Jun 25, 2020 2.503 2.503 2.503 4 +0.00(+0.00%)
Jun 24, 2020 2.405 2.405 2.503 12,013 +0.10(+4.07%)
Jun 19, 2020 2.405 2.405 2.405 0 -0.02(-0.80%)
Jun 18, 2020 2.425 2.425 2.425 2.425 150,425 -0.10(-3.82%)
Jun 17, 2020 2.498 2.521 2.498 2.521 410,000 -0.02(-0.93%)
Jun 16, 2020 2.533 2.555 2.533 2.545 9,781 +0.15(+6.04%)
Jun 15, 2020 2.400 2.400 2.380 2.400 321 -0.10(-4.00%)
Jun 12, 2020 2.500 2.500 2.500 2.500 400 +0.00(+0.00%)
Jun 11, 2020 2.420 2.630 2.420 2.500 356,563 -0.31(-11.03%)
Jun 10, 2020 2.830 2.830 2.761 2.810 3,995 -0.02(-0.80%)
Jun 09, 2020 2.863 2.863 2.833 2.833 159,473 -0.09(-2.99%)
Jun 08, 2020 2.860 2.920 2.820 2.920 40,791 +0.17(+6.18%)
Jun 05, 2020 2.849 2.849 2.710 2.750 812,200 +0.21(+8.41%)
Jun 04, 2020 2.550 2.550 2.537 511,530 -0.01(-0.53%)
Jun 03, 2020 2.550 2.550 2.550 2.550 137,467 +0.25(+10.90%)
Jun 01, 2020 2.299 2.299 2.299 0 +0.03(+1.54%)
May 29, 2020 2.272 2.272 2.240 2.264 352,700 -0.09(-3.81%)
May 28, 2020 2.359 2.359 2.354 2.354 1,004,320 +0.09(+4.16%)
May 27, 2020 2.450 2.450 2.260 2.260 6,770,525 +0.10(+4.63%)
May 26, 2020 2.140 2.160 2.140 2.160 2,130 +0.08(+3.85%)
May 22, 2020 2.080 2.080 2.050 2.080 1,644,500 -0.05(-2.35%)
May 21, 2020 2.130 2.130 2.130 2.130 600,100 +0.01(+0.47%)
May 20, 2020 2.060 2.120 2.060 2.120 224 +0.15(+7.72%)
May 19, 2020 1.967 1.968 1.967 1.968 1,400,000 -0.14(-6.73%)
May 18, 2020 2.110 2.110 2.110 2.110 200 +0.19(+10.13%)
May 15, 2020 2.000 2.000 1.916 1.916 5,600 -0.10(-4.79%)
May 14, 2020 2.020 2.020 2.012 2.012 69,763 +0.01(+0.62%)
May 13, 2020 2.010 2.028 2.000 2.000 4,663 -0.10(-4.76%)
May 11, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
May 08, 2020 2.171 2.171 2.100 2.100 3,500 -0.01(-0.33%)
May 07, 2020 2.111 2.120 2.028 2.107 184,360 -0.00(-0.14%)
May 06, 2020 2.110 2.110 2.110 2.110 2,062 -0.04(-1.63%)
May 05, 2020 2.145 2.145 2.145 2.145 10,000 +0.00(+0.23%)
May 04, 2020 2.140 2.140 2.140 2.140 613 -0.11(-5.10%)
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.