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, 2023 3.800 0 +0.10(+2.70%)
Apr 25, 2023 3.700 139 -0.15(-3.90%)
Apr 12, 2023 3.850 0 -0.20(-5.03%)
Apr 10, 2023 4.054 1 +0.00(+0.10%)
Apr 04, 2023 4.050 0 +0.58(+16.71%)
Mar 31, 2023 3.470 0 -0.18(-4.93%)
Mar 21, 2023 3.650 100 +0.47(+14.78%)
Mar 17, 2023 3.180 0 -0.29(-8.36%)
Mar 15, 2023 3.470 62,680 -0.10(-2.80%)
Mar 14, 2023 3.570 3.570 3.570 3.570 1,525 -0.13(-3.51%)
Mar 13, 2023 3.518 3.700 3.518 3.700 10,750 -0.02(-0.54%)
Mar 10, 2023 3.710 3.720 3.710 3.720 325,085 -0.26(-6.53%)
Mar 07, 2023 3.980 0 -0.22(-5.24%)
Mar 06, 2023 3.900 4.200 3.900 4.200 2,001,904 +0.23(+5.79%)
Mar 03, 2023 4.070 4.070 3.970 3.970 6,378 +0.07(+1.79%)
Mar 02, 2023 3.940 3.940 3.900 3.900 18,228 -0.02(-0.64%)
Mar 01, 2023 3.950 3.950 3.925 3.925 379 -0.03(-0.63%)
Feb 28, 2023 3.950 3.950 3.950 3.950 448 +0.19(+4.91%)
Feb 27, 2023 3.765 3.765 3.765 3.765 501 +0.14(+3.72%)
Feb 24, 2023 3.630 3.630 3.630 3.630 500,108 -0.02(-0.55%)
Feb 22, 2023 3.650 0 -0.10(-2.54%)
Feb 21, 2023 3.720 3.745 3.720 3.745 63,038 -0.04(-1.06%)
Feb 17, 2023 3.785 3.785 3.785 3.785 148 +0.06(+1.75%)
Feb 13, 2023 3.720 8 +0.06(+1.64%)
Feb 08, 2023 3.660 2,000 -0.22(-5.67%)
Feb 07, 2023 3.900 3.900 3.620 3.880 2,150 -0.06(-1.52%)
Feb 06, 2023 3.940 3.940 3.940 3.940 329 -0.04(-1.01%)
Feb 03, 2023 3.930 3.980 3.930 3.980 7,862 +0.13(+3.38%)
Feb 02, 2023 3.850 3.850 3.850 3.850 100 +0.25(+6.94%)
Feb 01, 2023 3.600 3.600 3.600 3.600 500 +0.09(+2.56%)
Jan 26, 2023 3.510 0 +0.01(+0.36%)
Jan 24, 2023 3.498 0 +0.17(+5.03%)
Jan 20, 2023 3.330 0 -0.13(-3.81%)
Jan 18, 2023 3.462 0 +0.24(+7.45%)
Jan 12, 2023 3.222 0 -0.03(-0.86%)
Jan 11, 2023 3.247 3.250 3.247 3.250 12,287 +0.12(+3.83%)
Jan 06, 2023 3.130 0 +0.03(+0.97%)
Jan 04, 2023 3.100 0 +0.19(+6.60%)
Dec 28, 2022 2.908 0 -0.04(-1.42%)
Dec 27, 2022 2.950 2.950 2.800 2.950 2,347 +0.14(+4.98%)
Dec 22, 2022 2.810 0 -0.01(-0.35%)
Dec 07, 2022 2.820 34 -0.18(-6.00%)
Dec 05, 2022 3.000 0 -0.05(-1.64%)
Nov 29, 2022 3.050 0 +0.15(+5.02%)
Nov 25, 2022 2.904 0 +0.05(+1.91%)
Nov 22, 2022 2.850 0 +0.25(+9.62%)
Nov 15, 2022 2.600 0 +0.16(+6.56%)
Nov 09, 2022 2.440 0 -0.16(-6.15%)
Nov 08, 2022 2.600 2.600 2.600 2.600 5,533 -0.02(-0.95%)
Nov 04, 2022 2.625 0 +0.17(+7.14%)
Nov 01, 2022 2.450 90 +0.00(+0.00%)
Oct 31, 2022 2.450 2.450 2.450 2.450 16,387 -0.10(-3.92%)
Oct 25, 2022 2.550 0 +0.10(+3.90%)
Oct 20, 2022 2.454 0 -0.14(-5.42%)
Oct 18, 2022 2.595 0 +0.08(+3.19%)
Oct 14, 2022 2.515 0 +0.24(+10.65%)
Sep 29, 2022 2.273 94,095 +0.10(+4.45%)
Sep 28, 2022 2.355 2.370 2.176 2.176 1,432,475 -0.33(-13.31%)
Sep 15, 2022 2.510 0 +0.10(+4.15%)
Sep 08, 2022 2.410 1,963 -0.03(-1.23%)
Sep 07, 2022 2.370 2.440 2.370 2.440 1,511,145 +0.08(+3.61%)
Sep 01, 2022 2.355 0 -0.06(-2.28%)
Aug 30, 2022 2.410 517,698 +0.07(+2.99%)
Aug 23, 2022 2.340 1,100,000 -0.12(-4.92%)
Aug 22, 2022 2.461 2.461 2.461 2.461 143,539 -0.08(-3.29%)
Aug 19, 2022 2.545 2.545 2.545 2.545 225 -0.10(-3.60%)
Aug 17, 2022 2.640 0 +0.13(+5.33%)
Aug 09, 2022 2.506 12 -0.03(-1.13%)
Aug 05, 2022 2.535 67 +0.22(+9.27%)
Aug 03, 2022 2.320 6 -0.17(-6.71%)
Jul 29, 2022 2.487 0 +0.05(+1.93%)
Jul 20, 2022 2.440 5,051 -0.06(-2.58%)
Jul 12, 2022 2.505 4,305 -0.35(-12.12%)
Jun 29, 2022 2.850 0 -0.06(-2.06%)
Jun 28, 2022 2.995 2.995 2.800 2.910 3,334 +0.00(+0.07%)
Jun 24, 2022 2.908 78 +0.04(+1.50%)
Jun 23, 2022 2.865 2.865 2.865 2.865 20,641 +0.27(+10.19%)
Jun 14, 2022 2.600 1,000,036 -0.44(-14.47%)
Jun 10, 2022 3.040 0 -0.05(-1.64%)
Jun 03, 2022 3.091 0 -0.06(-1.89%)
May 25, 2022 3.150 0 +0.13(+4.48%)
May 23, 2022 3.015 2,000,000 +0.10(+3.61%)
May 19, 2022 2.910 0 +0.08(+3.01%)
May 18, 2022 2.825 2.825 2.825 2.825 15,000 -0.10(-3.58%)
May 17, 2022 2.920 2.930 2.920 2.930 779 +0.10(+3.35%)
May 13, 2022 2.835 45 +0.15(+5.39%)
May 12, 2022 2.690 2.690 2.690 2.690 1,266 -0.20(-6.92%)
May 09, 2022 2.890 48 -0.18(-6.00%)
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.