Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Banco Santander S.A. (OP: BCDRF )

4.914 -0.336 (-6.40%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 20, 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 (%)
Dec 31, 2021 3.330 3.330 3.330 0 -0.00(-0.15%)
Dec 29, 2021 3.335 3.335 3.335 59 +0.04(+1.06%)
Dec 23, 2021 3.300 3.300 3.300 0 +0.19(+5.97%)
Dec 22, 2021 3.100 3.197 3.050 3.114 312,921 +0.05(+1.50%)
Dec 21, 2021 3.068 3.068 3.068 3.068 2,168 -0.03(-0.87%)
Dec 20, 2021 2.940 2.990 2.940 3.095 1,562,436 -0.01(-0.32%)
Dec 17, 2021 3.100 3.105 3.100 3.105 420,304 +0.01(+0.32%)
Dec 16, 2021 3.104 3.104 3.070 3.095 150,507 +0.10(+3.34%)
Dec 15, 2021 2.964 3.014 2.987 2.995 102,097 -0.01(-0.33%)
Dec 14, 2021 3.000 3.030 2.880 3.005 314,235 +0.08(+2.59%)
Dec 13, 2021 3.010 3.010 2.929 2.929 869 -0.10(-3.33%)
Dec 10, 2021 3.020 3.054 3.020 3.030 2,001,856 -0.01(-0.16%)
Dec 09, 2021 3.035 3.047 3.035 3.035 7,720,937 -0.06(-1.86%)
Dec 08, 2021 3.080 3.092 3.080 3.092 6,550,000 -0.03(-0.90%)
Dec 03, 2021 3.120 3.120 3.120 0 +0.02(+0.66%)
Dec 02, 2021 3.100 3.100 3.100 3.100 146 -0.09(-2.89%)
Dec 01, 2021 3.192 3.192 3.192 3.192 766,178 +0.09(+3.06%)
Nov 30, 2021 3.098 3.098 3.098 3.098 1,316 -0.05(-1.67%)
Nov 29, 2021 3.090 3.165 3.090 3.150 500,570 +0.01(+0.17%)
Nov 26, 2021 3.145 3.145 3.145 3.145 536 -0.35(-10.02%)
Nov 22, 2021 3.495 3.495 3.495 0 +0.06(+1.75%)
Nov 19, 2021 3.430 3.455 3.430 3.435 350,415 -0.06(-1.86%)
Nov 18, 2021 3.500 3.500 3.500 3.500 5,264 -0.13(-3.71%)
Nov 16, 2021 3.635 3.635 3.635 0 +0.03(+0.97%)
Nov 15, 2021 3.558 3.600 3.558 3.600 1,398 -0.10(-2.70%)
Nov 05, 2021 3.700 3.700 3.700 7,812 -0.07(-1.86%)
Nov 04, 2021 3.770 3.770 3.770 3.770 433 +0.00(+0.00%)
Nov 02, 2021 3.770 3.770 3.770 0 -0.12(-3.00%)
Nov 01, 2021 3.887 3.887 3.887 3.887 805,735 +0.03(+0.77%)
Oct 28, 2021 3.857 3.857 3.857 0 +0.07(+1.77%)
Oct 27, 2021 3.790 3.790 3.790 3.790 926 -0.04(-1.04%)
Oct 26, 2021 3.830 3.830 3.830 3.830 18,783 -0.01(-0.20%)
Oct 25, 2021 3.860 3.980 3.837 3.837 4,509 -0.01(-0.32%)
Oct 22, 2021 3.850 3.850 3.850 3.850 200 -0.00(-0.10%)
Oct 21, 2021 3.890 3.890 3.854 3.854 666 -0.05(-1.31%)
Oct 20, 2021 3.905 3.905 3.905 3.905 376 -0.14(-3.34%)
Oct 19, 2021 3.907 4.040 3.907 4.040 17,619 +0.18(+4.68%)
Oct 18, 2021 3.730 3.859 3.730 3.859 12,570 +0.03(+0.77%)
Oct 14, 2021 3.830 3.830 3.830 142 -0.04(-1.03%)
Oct 12, 2021 3.870 3.870 3.870 49 -0.20(-4.91%)
Oct 11, 2021 3.914 4.070 3.914 4.070 3,868 +0.20(+5.06%)
Oct 08, 2021 3.870 3.874 3.870 3.874 150,000 +0.12(+3.30%)
Oct 05, 2021 3.750 3.750 3.750 160,000 +0.10(+2.74%)
Oct 04, 2021 3.760 3.820 3.650 3.650 1,002,263 +0.03(+0.97%)
Oct 01, 2021 3.662 3.662 3.595 3.615 45,553 -0.02(-0.69%)
Sep 30, 2021 3.705 3.710 3.640 3.640 2,107,189 +0.01(+0.14%)
Sep 29, 2021 3.635 3.635 3.615 3.635 2,378 +0.06(+1.56%)
Sep 28, 2021 3.596 3.596 3.579 3.579 1,194 -0.11(-3.00%)
Sep 27, 2021 3.540 3.690 3.540 3.690 607 +0.19(+5.43%)
Sep 24, 2021 3.630 3.630 3.478 3.500 1,106 -0.09(-2.51%)
Sep 23, 2021 3.540 3.590 3.540 3.590 22,041 +0.13(+3.91%)
Sep 22, 2021 3.455 3.455 3.455 3.455 2,271 +0.10(+3.13%)
Sep 21, 2021 3.310 3.520 3.310 3.350 6,016 -0.23(-6.40%)
Sep 17, 2021 3.579 3.579 3.579 59 -0.06(-1.75%)
Sep 14, 2021 3.643 3.643 3.643 20 -0.01(-0.20%)
Sep 13, 2021 3.650 3.650 3.480 3.650 2,032 +0.05(+1.39%)
Sep 10, 2021 3.650 3.650 3.600 3.600 1,609 -0.02(-0.43%)
Sep 09, 2021 3.586 3.616 3.586 3.616 2,814 -0.02(-0.53%)
Sep 08, 2021 3.635 3.635 3.635 3.635 118 -0.12(-3.32%)
Sep 07, 2021 3.686 3.760 3.686 3.760 11,782 -0.03(-0.66%)
Sep 02, 2021 3.785 3.785 3.785 158 +0.01(+0.26%)
Sep 01, 2021 3.736 3.775 3.736 3.775 800,154 +0.10(+2.72%)
Aug 31, 2021 3.705 3.708 3.675 3.675 751,686 +0.15(+4.11%)
Aug 30, 2021 3.700 3.700 3.530 3.530 24,056 -0.02(-0.56%)
Aug 27, 2021 3.600 3.600 3.550 3.550 10,017 -0.15(-4.05%)
Aug 26, 2021 3.700 3.700 3.700 3.700 75,193 +0.07(+1.93%)
Aug 24, 2021 3.630 3.630 3.630 9 +0.21(+6.14%)
Aug 20, 2021 3.420 3.420 3.420 50 -0.23(-6.43%)
Aug 18, 2021 3.655 3.655 3.655 83 -0.10(-2.66%)
Aug 16, 2021 3.755 3.755 3.755 500,049 -0.02(-0.40%)
Aug 13, 2021 3.840 3.840 3.770 3.770 523 -0.06(-1.57%)
Aug 12, 2021 3.820 3.830 3.652 3.830 8,246 +0.20(+5.51%)
Aug 11, 2021 3.630 3.630 3.630 3.630 6,011 -0.12(-3.33%)
Aug 10, 2021 3.755 3.755 3.755 3.755 228 +0.10(+2.81%)
Aug 09, 2021 3.652 3.652 3.652 3.652 299 -0.04(-0.96%)
Aug 06, 2021 3.750 3.808 3.688 3.688 11,364 +0.08(+2.25%)
Aug 05, 2021 3.633 3.633 3.607 3.607 669 +0.06(+1.61%)
Aug 04, 2021 3.550 3.550 3.550 3.550 250 +0.01(+0.28%)
Aug 03, 2021 3.680 3.720 3.540 3.540 23,113 -0.05(-1.39%)
Aug 02, 2021 3.680 3.680 3.500 3.590 15,599 -0.11(-2.97%)
Jul 30, 2021 3.672 3.720 3.610 3.700 2,640 +0.16(+4.52%)
Jul 28, 2021 3.540 3.540 3.540 60 -0.16(-4.32%)
Jul 27, 2021 3.800 3.800 3.700 3.700 7,844 -0.21(-5.37%)
Jul 26, 2021 3.580 3.910 3.580 3.910 3,509 +0.24(+6.39%)
Jul 23, 2021 3.700 3.700 3.670 3.675 800,300 +0.08(+2.37%)
Jul 22, 2021 3.590 3.590 3.590 3.590 205 -0.06(-1.51%)
Jul 21, 2021 3.585 3.700 3.585 3.645 1,155 +0.20(+5.81%)
Jul 20, 2021 3.445 3.445 3.276 3.445 67,119 -0.17(-4.57%)
Jul 16, 2021 3.610 3.610 3.610 7 -0.04(-1.10%)
Jul 15, 2021 3.650 3.650 3.650 3.650 4,000 +0.00(+0.14%)
Jul 14, 2021 3.680 3.680 3.645 3.645 11,250 +0.00(+0.14%)
Jul 13, 2021 3.680 3.680 3.640 3.640 812 -0.05(-1.49%)
Jul 12, 2021 3.700 3.700 3.695 3.695 9,291 +0.05(+1.51%)
Jul 09, 2021 3.850 3.850 3.640 3.640 80,921 -0.13(-3.58%)
Jul 08, 2021 3.660 3.775 3.650 3.775 500 +0.12(+3.42%)
Jul 07, 2021 3.650 3.650 3.650 3.650 3,062 -0.01(-0.27%)
Jul 06, 2021 3.940 3.940 3.660 3.660 2,531 -0.11(-2.92%)
Jul 02, 2021 3.770 3.770 3.770 3.770 12,497 -0.06(-1.57%)
Jul 01, 2021 3.800 3.830 3.800 3.830 2,514 -0.02(-0.52%)
Jun 30, 2021 3.850 3.850 3.850 3.850 594 -0.11(-2.78%)
Jun 29, 2021 3.900 3.960 3.900 3.960 317 +0.04(+0.89%)
Jun 28, 2021 3.925 4.050 3.925 3.925 827 -0.08(-1.88%)
Jun 25, 2021 4.000 4.021 3.780 4.000 36,243 -0.14(-3.38%)
Jun 24, 2021 4.150 4.150 4.140 4.140 238,111 +0.34(+8.95%)
Jun 23, 2021 3.800 3.800 3.769 3.800 681,876 -0.12(-2.94%)
Jun 22, 2021 3.915 3.915 3.915 3.915 1,352 +0.00(+0.00%)
Jun 21, 2021 3.915 3.915 3.915 3.915 400,203 -0.06(-1.63%)
Jun 18, 2021 3.980 3.980 3.980 3.980 500 -0.02(-0.50%)
Jun 17, 2021 4.090 4.100 4.000 4.000 4,120 -0.00(-0.12%)
Jun 16, 2021 4.005 4.005 4.005 4.005 247 -0.08(-2.08%)
Jun 15, 2021 4.150 4.245 4.090 4.090 13,991 -0.06(-1.45%)
Jun 14, 2021 4.194 4.194 4.150 4.150 7,667 -0.01(-0.36%)
Jun 11, 2021 4.300 4.300 4.130 4.165 217,799 -0.12(-2.69%)
Jun 10, 2021 4.280 4.400 4.150 4.280 109,517 +0.09(+2.15%)
Jun 09, 2021 4.125 4.350 4.125 4.190 545,718 +0.29(+7.44%)
Jun 08, 2021 3.900 3.900 3.900 3.900 257,337 -0.06(-1.52%)
Jun 07, 2021 3.988 3.988 3.960 3.960 11,236 -0.26(-6.16%)
Jun 04, 2021 4.220 4.220 4.220 4.220 728 -0.04(-0.90%)
Jun 02, 2021 4.258 4.258 4.258 0 +0.02(+0.44%)
May 27, 2021 4.240 4.240 4.240 1 +0.20(+4.95%)
May 26, 2021 4.040 4.040 4.040 4.040 284 +0.22(+5.76%)
May 24, 2021 3.820 3.820 3.820 0 -0.40(-9.48%)
May 20, 2021 4.220 4.220 4.220 90 +0.22(+5.50%)
May 19, 2021 4.047 4.050 4.000 4.000 66,310 -0.15(-3.61%)
May 18, 2021 3.940 4.150 3.860 4.150 7,222 +0.12(+2.98%)
May 17, 2021 4.030 4.030 4.030 4.030 428 -0.03(-0.74%)
May 14, 2021 4.045 4.060 4.045 4.060 406 +0.12(+2.96%)
May 13, 2021 3.943 3.943 3.943 3.943 79,582 -0.13(-3.11%)
May 12, 2021 4.070 4.070 4.070 4.070 363 +0.12(+3.04%)
May 11, 2021 4.000 4.000 3.950 3.950 214 -0.06(-1.49%)
May 10, 2021 4.010 4.010 3.780 4.010 87,557 +0.19(+4.96%)
May 07, 2021 3.810 3.820 3.810 3.820 490 -0.08(-2.18%)
May 06, 2021 3.905 3.905 3.905 3.905 903 +0.00(+0.00%)
May 05, 2021 3.820 3.905 3.820 3.905 555 +0.05(+1.43%)
May 04, 2021 3.790 3.850 3.790 3.850 356 +0.04(+0.92%)
May 03, 2021 3.910 4.000 3.815 3.815 17,493 -0.10(-2.43%)
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%)
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.