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 (%)
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%)
May 02, 2017 6.560 6.560 6.560 0 +0.00(+0.00%)
Apr 28, 2017 6.560 6.560 6.560 0 +0.19(+2.98%)
Apr 26, 2017 6.370 6.370 6.370 0 -0.21(-3.19%)
Apr 25, 2017 6.580 6.580 6.580 6.580 2,500 +0.24(+3.79%)
Apr 24, 2017 6.340 6.340 6.340 6.340 501,328 +0.08(+1.28%)
Apr 21, 2017 6.260 6.260 6.260 6.260 1,000 +0.40(+6.83%)
Apr 19, 2017 5.860 5.860 5.860 5 -0.09(-1.51%)
Apr 18, 2017 5.885 5.950 5.885 5.950 6,097 +0.10(+1.71%)
Apr 04, 2017 5.850 5.850 5.850 0 -0.15(-2.50%)
Apr 03, 2017 6.000 6.000 6.000 6.000 2,261 +0.00(+0.00%)
Mar 31, 2017 6.000 6.000 6.000 6.000 103 -0.02(-0.33%)
Mar 30, 2017 6.020 6.020 6.020 6.020 481 -0.12(-1.95%)
Mar 29, 2017 6.139 6.140 6.139 6.140 331,577 +0.06(+0.99%)
Mar 28, 2017 6.040 6.390 6.040 6.080 976 +0.07(+1.16%)
Mar 22, 2017 6.010 6.010 6.010 0 +0.36(+6.37%)
Mar 09, 2017 5.650 5.650 5.650 2,000 -0.23(-3.91%)
Mar 08, 2017 5.790 5.880 5.790 5.880 3,600 +0.41(+7.50%)
Mar 03, 2017 5.470 5.470 5.470 0 +0.09(+1.67%)
Mar 02, 2017 5.383 5.383 5.380 5.380 810 +0.20(+3.86%)
Feb 24, 2017 5.180 5.180 5.180 0 -0.12(-2.26%)
Feb 22, 2017 5.300 5.300 5.300 725,562 -0.09(-1.65%)
Feb 14, 2017 5.389 5.389 5.389 0 -0.14(-2.55%)
Feb 10, 2017 5.530 5.530 5.530 0 +0.18(+3.36%)
Feb 08, 2017 5.350 5.350 5.350 0 -0.27(-4.80%)
Feb 03, 2017 5.620 5.620 5.620 350,000 +0.07(+1.26%)
Jan 31, 2017 5.550 5.550 5.550 211,375 +0.10(+1.83%)
Jan 30, 2017 5.450 5.450 5.450 5.450 200,800 -0.44(-7.47%)
Jan 26, 2017 5.890 5.890 5.890 0 +0.34(+6.13%)
Jan 25, 2017 5.550 5.550 5.550 5.550 6,187 +0.05(+0.91%)
Jan 24, 2017 5.500 5.500 5.500 5.500 2,223 +0.14(+2.61%)
Jan 23, 2017 5.360 5.360 5.360 5.360 418 -0.07(-1.29%)
Jan 20, 2017 5.430 5.430 5.430 5.430 158,053 -0.09(-1.63%)
Jan 18, 2017 5.520 5.520 5.520 0 +0.24(+4.55%)
Jan 13, 2017 5.280 5.280 5.280 0 -0.11(-2.09%)
Jan 12, 2017 5.390 5.393 5.390 5.393 600,000 +0.33(+6.57%)
Dec 30, 2016 5.060 5.060 5.060 0 +0.06(+1.20%)
Dec 29, 2016 5.000 5.000 5.000 5.000 806 +0.06(+1.21%)
Dec 28, 2016 4.940 4.940 4.940 4.940 223 -0.13(-2.56%)
Dec 27, 2016 5.070 5.070 5.070 5.070 1,200 +0.02(+0.40%)
Dec 22, 2016 5.050 5.050 5.050 0 +0.00(+0.00%)
Dec 21, 2016 5.050 5.050 5.050 5.050 331 +0.01(+0.20%)
Dec 20, 2016 5.020 5.040 5.020 5.040 311,181 +0.03(+0.60%)
Dec 19, 2016 5.010 5.010 5.010 5.010 26,385 -0.09(-1.76%)
Dec 16, 2016 5.100 5.100 5.100 5.100 3,740 -0.04(-0.78%)
Dec 13, 2016 5.140 5.140 5.140 51 +0.14(+2.80%)
Dec 09, 2016 5.000 5.000 5.000 25,000 -0.05(-0.99%)
Dec 08, 2016 5.190 5.210 5.050 5.050 47,867 +0.26(+5.43%)
Dec 06, 2016 4.790 4.790 4.790 98 +0.35(+7.88%)
Dec 02, 2016 4.440 4.440 4.440 0 -0.07(-1.55%)
Nov 23, 2016 4.510 4.510 4.510 0 +0.08(+1.81%)
Nov 18, 2016 4.430 4.430 4.430 0 -0.12(-2.64%)
Nov 17, 2016 4.570 4.570 4.550 4.550 2,838 -0.02(-0.44%)
Nov 15, 2016 4.570 4.570 4.570 601,184 -0.03(-0.65%)
Nov 11, 2016 4.600 4.600 4.600 18 -0.07(-1.50%)
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.