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 29, 2011 12.59 13.00 12.59 13.00 2,770 +0.28(+2.20%)
Apr 28, 2011 12.54 12.72 12.54 12.72 530 +0.64(+5.30%)
Apr 27, 2011 12.12 12.12 12.08 12.08 500 +0.27(+2.29%)
Apr 21, 2011 11.81 11.81 11.81 0 +0.08(+0.68%)
Apr 20, 2011 11.73 11.73 11.73 11.73 1,120 +0.09(+0.77%)
Apr 18, 2011 11.64 11.64 11.64 11.64 0 -0.33(-2.76%)
Apr 15, 2011 11.97 11.97 11.97 11.97 400 -0.15(-1.24%)
Apr 14, 2011 12.10 12.12 12.10 12.12 1,200 -0.13(-1.06%)
Apr 13, 2011 12.37 12.37 12.25 12.25 104,000 -0.03(-0.24%)
Apr 11, 2011 12.28 12.28 12.28 12.28 0 -0.07(-0.57%)
Apr 07, 2011 12.35 12.35 12.35 12.35 20,000 +0.62(+5.29%)
Apr 05, 2011 11.73 11.73 11.73 11.73 0 -0.07(-0.59%)
Apr 01, 2011 11.80 11.80 11.80 11.80 0 -0.20(-1.67%)
Mar 30, 2011 12.00 12.00 12.00 12.00 150,000 +0.00(+0.00%)
Mar 29, 2011 11.93 12.00 11.93 12.00 2,600 +0.14(+1.18%)
Mar 28, 2011 11.86 11.86 11.86 11.86 143 -0.19(-1.58%)
Mar 25, 2011 12.09 12.09 12.05 12.05 1,720 +0.00(+0.00%)
Mar 24, 2011 12.05 12.05 12.05 12.05 1,858 +0.09(+0.75%)
Mar 23, 2011 11.96 11.96 11.96 11.96 615 +0.03(+0.25%)
Mar 21, 2011 11.93 11.93 11.93 11.93 0 +0.40(+3.47%)
Mar 18, 2011 11.53 11.53 11.53 11.53 140 +0.06(+0.52%)
Mar 17, 2011 11.46 11.47 11.46 11.47 2,146 +0.03(+0.26%)
Mar 16, 2011 11.44 11.44 11.44 11.44 43,922 +0.09(+0.79%)
Mar 15, 2011 11.35 11.35 11.35 11.35 278 -0.21(-1.82%)
Mar 09, 2011 11.56 11.56 11.56 11.56 300,000 -0.03(-0.26%)
Mar 08, 2011 11.59 11.59 11.59 11.59 528,464 -0.28(-2.36%)
Mar 02, 2011 11.87 11.87 11.87 11.87 0 -0.28(-2.30%)
Feb 25, 2011 12.15 12.15 12.15 0 -0.05(-0.41%)
Feb 23, 2011 12.20 12.20 12.20 0 +0.27(+2.26%)
Feb 22, 2011 11.96 11.96 11.93 11.93 230 -0.76(-5.99%)
Feb 18, 2011 12.69 12.69 12.69 12.69 590 +0.29(+2.34%)
Feb 16, 2011 12.40 12.40 12.40 0 +0.54(+4.55%)
Feb 15, 2011 11.86 11.86 11.86 11.86 250,680 -0.09(-0.75%)
Feb 14, 2011 11.95 11.95 11.95 11.95 1,536 +0.01(+0.08%)
Feb 11, 2011 11.84 11.94 11.84 11.94 198,103 +0.14(+1.19%)
Feb 10, 2011 11.78 11.80 11.76 11.80 1,319 -0.52(-4.22%)
Feb 09, 2011 12.39 12.38 12.28 12.32 3,152 -0.12(-0.96%)
Feb 02, 2011 12.44 12.44 12.44 150,000 -0.05(-0.40%)
Feb 01, 2011 12.48 12.49 12.48 12.49 76,608 +0.25(+2.04%)
Jan 31, 2011 12.22 12.24 12.22 12.24 550,217 +0.23(+1.92%)
Jan 28, 2011 12.32 12.32 12.00 12.01 320,547 -0.38(-3.07%)
Jan 27, 2011 12.20 12.41 12.20 12.39 3,657 +0.37(+3.08%)
Jan 25, 2011 12.02 12.02 12.02 0 -0.18(-1.48%)
Jan 24, 2011 12.20 12.20 12.20 12.20 100,730 -0.13(-1.05%)
Jan 21, 2011 12.25 12.33 12.25 12.33 3,918 +0.60(+5.12%)
Jan 20, 2011 11.73 11.74 11.68 11.73 5,070 -0.20(-1.68%)
Jan 19, 2011 11.93 11.93 11.93 11.93 1,000 +0.12(+0.98%)
Jan 18, 2011 11.81 11.81 11.81 11.81 1,200 +0.28(+2.46%)
Jan 14, 2011 11.53 11.53 11.53 11.53 156 +0.19(+1.68%)
Jan 13, 2011 10.94 11.55 11.34 11.34 270 +0.45(+4.13%)
Jan 12, 2011 10.65 10.89 10.65 10.89 2,020 +1.15(+11.81%)
Jan 11, 2011 9.740 9.740 9.740 9.740 15,124 -0.04(-0.41%)
Jan 10, 2011 9.780 9.780 9.780 9.780 280 -0.22(-2.20%)
Jan 07, 2011 10.00 10.00 10.00 10.00 400 -0.10(-0.98%)
Jan 06, 2011 10.10 10.10 10.10 10.10 1,824,543 -0.30(-2.90%)
Jan 05, 2011 10.35 10.40 10.35 10.40 1,260 -0.29(-2.71%)
Jan 04, 2011 10.75 10.75 10.68 10.69 2,100 +0.34(+3.29%)
Dec 28, 2010 10.35 10.35 10.35 0 -0.13(-1.24%)
Dec 27, 2010 10.40 10.48 10.40 10.48 620 -0.39(-3.59%)
Dec 21, 2010 10.87 10.87 10.87 0 +0.35(+3.33%)
Dec 20, 2010 10.63 10.63 10.52 10.52 1,616 -0.13(-1.22%)
Dec 17, 2010 10.65 10.65 10.65 10.65 200 -0.04(-0.37%)
Dec 16, 2010 10.74 10.74 10.65 10.69 107,780 -0.04(-0.37%)
Dec 15, 2010 11.06 11.06 10.65 10.73 208,470 -0.46(-4.11%)
Dec 14, 2010 11.27 11.27 11.19 11.19 3,630 +0.14(+1.27%)
Dec 13, 2010 11.16 11.24 11.02 11.05 11,250 +0.07(+0.66%)
Dec 10, 2010 10.98 10.98 10.98 10.98 32,120 -0.02(-0.20%)
Dec 08, 2010 11.00 11.00 11.00 0 +0.06(+0.55%)
Dec 06, 2010 10.94 10.94 10.94 0 -0.22(-1.97%)
Dec 03, 2010 11.11 11.16 11.11 11.16 881 +0.37(+3.43%)
Dec 02, 2010 10.50 10.79 10.50 10.79 21,760 +0.42(+4.05%)
Dec 01, 2010 10.29 10.37 10.29 10.37 170,203 +0.64(+6.58%)
Nov 30, 2010 9.580 9.730 9.580 9.730 18,930 -0.11(-1.12%)
Nov 29, 2010 9.700 9.840 9.700 9.840 2,037,540 -0.51(-4.93%)
Nov 24, 2010 10.35 10.35 10.35 10.35 15,475 -0.26(-2.45%)
Nov 23, 2010 10.64 10.78 10.57 10.61 42,640 -0.38(-3.46%)
Nov 22, 2010 11.37 11.37 10.99 10.99 4,003 -0.58(-5.01%)
Nov 19, 2010 11.51 11.57 11.47 11.57 5,730 -0.33(-2.77%)
Nov 18, 2010 11.90 11.90 11.90 11.90 24,670 +0.27(+2.32%)
Nov 17, 2010 11.63 11.63 11.63 11.63 1,150 +0.22(+1.93%)
Nov 16, 2010 11.41 11.41 11.41 11.41 340 -0.51(-4.28%)
Nov 15, 2010 11.86 11.92 11.85 11.92 1,600 +0.19(+1.62%)
Nov 12, 2010 11.71 11.73 11.71 11.73 41,590 +0.33(+2.89%)
Nov 11, 2010 11.40 11.40 11.40 11.40 1,490 -0.38(-3.23%)
Nov 09, 2010 11.78 11.78 11.78 0 -0.02(-0.17%)
Nov 08, 2010 11.84 11.84 11.67 11.80 227,070 -0.15(-1.26%)
Nov 05, 2010 12.09 12.10 11.95 11.95 4,880 -0.58(-4.63%)
Nov 04, 2010 12.58 12.58 12.52 12.53 8,160 -0.34(-2.63%)
Oct 28, 2010 12.87 12.87 12.87 0 -0.62(-4.58%)
Oct 22, 2010 13.48 13.48 13.48 0 -0.08(-0.55%)
Oct 21, 2010 13.55 13.56 13.55 13.56 4,420 +0.17(+1.27%)
Oct 20, 2010 13.38 13.40 13.38 13.39 12,030 +0.34(+2.61%)
Oct 19, 2010 13.05 13.05 13.05 13.05 100 -0.31(-2.32%)
Oct 18, 2010 13.36 13.36 13.36 13.36 310 +0.25(+1.91%)
Oct 15, 2010 13.23 13.23 13.11 13.11 55,200 -0.20(-1.50%)
Oct 07, 2010 13.31 13.31 13.31 0 +0.76(+6.06%)
Sep 30, 2010 12.55 12.55 12.55 20,000 -0.10(-0.79%)
Sep 17, 2010 12.65 12.65 12.65 0 -0.10(-0.78%)
Sep 15, 2010 12.75 12.75 12.75 12.75 1,041 -0.05(-0.39%)
Sep 14, 2010 12.80 12.80 12.80 12.80 200 +0.06(+0.47%)
Sep 09, 2010 12.74 12.74 12.74 0 +0.30(+2.41%)
Sep 08, 2010 12.44 12.44 12.44 12.44 58,317 +0.35(+2.89%)
Aug 18, 2010 12.09 12.09 12.09 0 -0.71(-5.55%)
Jul 22, 2010 12.80 12.80 12.80 0 +0.05(+0.39%)
Jul 12, 2010 12.75 12.75 12.75 544,000 +0.35(+2.82%)
Jul 08, 2010 12.40 12.40 12.40 0 +1.67(+15.56%)
Jul 01, 2010 10.73 10.73 10.73 0 +0.73(+7.30%)
Jun 29, 2010 10.00 10.00 10.00 0 -1.42(-12.43%)
Jun 22, 2010 11.42 11.42 11.42 0 -0.48(-4.03%)
Jun 21, 2010 11.90 11.90 11.90 11.90 215,180 +0.80(+7.21%)
Jun 15, 2010 11.10 11.10 11.10 0 +0.50(+4.72%)
Jun 14, 2010 10.60 10.60 10.60 10.60 773,500 +0.82(+8.38%)
Jun 10, 2010 9.780 9.780 9.780 9.780 0 +1.28(+15.06%)
Jun 08, 2010 8.500 8.500 8.500 8.500 0 -0.58(-6.39%)
Jun 07, 2010 9.080 9.080 9.080 9.080 202 -0.66(-6.78%)
Jun 04, 2010 9.740 9.740 9.740 9.740 1,000 +0.14(+1.46%)
Jun 02, 2010 9.600 9.600 9.600 0 -0.45(-4.50%)
May 27, 2010 10.05 10.05 10.05 0 +0.05(+0.53%)
May 14, 2010 10.00 10.00 10.00 0 -1.36(-12.00%)
May 13, 2010 11.36 11.36 11.36 11.36 33,551 -0.42(-3.54%)
May 12, 2010 11.78 11.78 11.78 11.78 375,000 +0.46(+4.06%)
May 11, 2010 11.32 11.32 11.32 11.32 101 +1.62(+16.70%)
May 07, 2010 9.700 9.700 9.700 9.700 436,769 -0.30(-3.00%)
May 06, 2010 10.00 10.00 10.00 10.00 2,021 -0.50(-4.76%)
May 05, 2010 10.50 10.50 10.50 10.50 111,759 -0.80(-7.08%)
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.