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 25, 2014 9.760 9.760 9.760 0 -0.06(-0.61%)
Apr 24, 2014 9.880 9.880 9.820 9.820 200 -0.05(-0.55%)
Apr 21, 2014 9.874 9.874 9.874 0 -0.04(-0.36%)
Apr 17, 2014 9.910 9.910 9.910 0 +0.25(+2.59%)
Apr 15, 2014 9.660 9.660 9.660 20 +0.07(+0.73%)
Apr 14, 2014 9.760 9.760 9.590 9.590 167,111 -0.05(-0.52%)
Apr 11, 2014 9.590 9.690 9.590 9.640 0 -0.03(-0.31%)
Apr 10, 2014 9.790 9.790 9.670 9.670 5,250 -0.16(-1.63%)
Apr 09, 2014 9.820 9.830 9.820 9.830 3,074 -0.03(-0.30%)
Apr 08, 2014 9.860 9.860 9.860 9.860 110 +0.00(+0.00%)
Apr 04, 2014 9.860 9.860 9.860 0 -0.07(-0.70%)
Apr 03, 2014 9.930 9.930 9.930 9.930 414 +0.33(+3.44%)
Mar 31, 2014 9.600 9.600 9.600 0 +0.25(+2.67%)
Mar 28, 2014 9.250 9.350 9.250 9.350 0 +0.12(+1.30%)
Mar 26, 2014 9.230 9.230 9.230 0 +0.27(+3.01%)
Mar 25, 2014 8.960 8.960 8.960 8.960 5,500 +0.07(+0.79%)
Mar 24, 2014 8.890 8.890 8.890 8.890 100 -0.14(-1.55%)
Mar 18, 2014 9.030 9.030 9.030 9.030 66 +0.00(+0.00%)
Mar 17, 2014 9.030 9.030 9.030 9.030 1,227 -0.10(-1.10%)
Mar 11, 2014 9.130 9.130 9.130 0 -0.08(-0.87%)
Mar 07, 2014 9.210 9.210 9.210 0 +0.00(+0.00%)
Mar 06, 2014 9.210 9.210 9.210 9.210 1,101 +0.15(+1.66%)
Mar 05, 2014 9.200 9.200 9.060 9.060 5,879 -0.06(-0.66%)
Mar 04, 2014 9.120 9.120 9.120 9.120 400 +0.23(+2.59%)
Mar 03, 2014 8.890 8.890 8.890 8.890 500 -0.30(-3.26%)
Feb 28, 2014 9.020 9.190 9.020 9.190 0 +0.17(+1.88%)
Feb 27, 2014 8.900 9.020 8.900 9.020 3,256 +0.01(+0.11%)
Feb 21, 2014 9.010 9.010 9.010 9.010 0 +0.08(+0.89%)
Feb 20, 2014 8.930 8.930 8.930 8.930 133 -0.02(-0.22%)
Feb 18, 2014 8.950 8.950 8.950 1 +0.15(+1.70%)
Feb 12, 2014 8.800 8.800 8.800 0 -0.12(-1.35%)
Feb 11, 2014 9.050 9.050 8.880 8.920 27,630 +0.00(+0.00%)
Feb 10, 2014 8.920 8.920 8.920 8.920 1,000 -0.17(-1.86%)
Feb 07, 2014 9.089 9.089 9.089 9.089 0 +0.59(+6.93%)
Feb 04, 2014 8.500 8.500 8.500 3 +0.09(+1.07%)
Feb 03, 2014 8.470 8.470 8.410 8.410 3,121 -0.19(-2.21%)
Jan 27, 2014 8.600 8.600 8.600 8.600 0 -0.46(-5.10%)
Jan 17, 2014 9.062 9.062 9.062 172,025 -0.29(-3.07%)
Jan 16, 2014 9.350 9.350 9.350 9.350 500 -0.11(-1.15%)
Jan 15, 2014 9.409 9.459 9.409 9.459 1,000 +0.18(+1.93%)
Jan 13, 2014 9.280 9.280 9.280 9.280 2 +0.12(+1.31%)
Jan 07, 2014 9.160 9.160 9.160 9.160 0 +0.29(+3.27%)
Jan 03, 2014 8.870 8.870 8.870 0 -0.05(-0.56%)
Jan 02, 2014 8.920 8.920 8.920 8.920 3,767 +0.00(+0.00%)
Dec 27, 2013 8.920 8.920 8.920 0 +0.23(+2.65%)
Dec 23, 2013 8.690 8.690 8.690 0 +0.04(+0.46%)
Dec 20, 2013 8.800 8.800 8.650 8.650 0 +0.05(+0.58%)
Dec 19, 2013 8.600 8.600 8.600 8.600 468 +0.01(+0.12%)
Dec 18, 2013 8.590 8.590 8.590 8.590 2,354 +0.28(+3.37%)
Dec 16, 2013 8.310 8.310 8.310 0 -0.16(-1.88%)
Dec 13, 2013 8.469 8.469 8.469 8.469 1,000 -0.09(-1.06%)
Dec 11, 2013 8.560 8.560 8.560 8.560 0 +0.01(+0.12%)
Dec 09, 2013 8.550 8.550 8.550 0 -0.04(-0.47%)
Dec 05, 2013 8.590 8.590 8.590 8.590 0 -0.11(-1.26%)
Dec 04, 2013 8.700 8.700 8.700 8.700 856 -0.17(-1.92%)
Nov 29, 2013 8.870 8.870 8.870 8.870 0 +0.07(+0.80%)
Nov 27, 2013 8.800 8.800 8.800 8.800 100 +0.19(+2.21%)
Nov 26, 2013 8.610 8.610 8.610 8.610 113 -0.13(-1.49%)
Nov 25, 2013 8.740 8.740 8.740 8.740 500 -0.03(-0.34%)
Nov 22, 2013 8.675 8.770 8.675 8.770 250,073 +0.17(+1.98%)
Nov 20, 2013 8.600 8.600 8.600 0 +0.10(+1.18%)
Nov 14, 2013 8.500 8.500 8.500 0 -0.17(-1.96%)
Nov 11, 2013 8.670 8.670 8.670 0 +0.04(+0.46%)
Nov 08, 2013 8.560 8.630 8.560 8.630 200 -0.15(-1.71%)
Nov 07, 2013 8.800 8.800 8.780 8.780 400 -0.04(-0.45%)
Nov 06, 2013 8.820 8.820 8.820 8.820 383 -0.08(-0.90%)
Nov 01, 2013 8.900 8.900 8.900 0 -0.03(-0.34%)
Oct 30, 2013 8.930 8.930 8.930 0 -0.02(-0.22%)
Oct 29, 2013 8.950 8.950 8.950 8.950 500 -0.03(-0.28%)
Oct 25, 2013 8.975 8.975 8.975 0 -0.04(-0.50%)
Oct 24, 2013 9.020 9.020 9.020 9.020 66,907 -0.03(-0.33%)
Oct 23, 2013 9.060 9.060 8.990 9.050 175,000 -0.15(-1.63%)
Oct 22, 2013 9.200 9.200 9.200 9.200 848 -0.09(-0.97%)
Oct 21, 2013 9.190 9.290 9.190 9.290 2,120 +0.31(+3.45%)
Oct 15, 2013 8.980 8.980 8.980 0 +0.31(+3.58%)
Oct 10, 2013 8.670 8.670 8.670 0 +0.02(+0.23%)
Oct 09, 2013 8.650 8.650 8.650 8.650 500 +0.00(+0.00%)
Oct 07, 2013 8.650 8.650 8.650 0 -0.05(-0.57%)
Oct 04, 2013 8.570 8.700 8.570 8.700 3,100 +0.31(+3.69%)
Oct 03, 2013 8.390 8.390 8.390 8.390 2,000 +0.11(+1.33%)
Sep 27, 2013 8.280 8.280 8.280 0 +0.17(+2.10%)
Sep 26, 2013 8.110 8.110 8.110 8.110 664 +0.04(+0.50%)
Sep 18, 2013 8.070 8.070 8.070 8.070 0 +0.50(+6.61%)
Sep 12, 2013 7.570 7.570 7.570 100,000 -0.07(-0.93%)
Sep 11, 2013 7.641 7.641 7.641 7.641 6,757 +0.28(+3.81%)
Sep 09, 2013 7.360 7.360 7.360 0 +0.08(+1.10%)
Sep 04, 2013 7.280 7.280 7.280 0 -0.17(-2.28%)
Aug 22, 2013 7.450 7.450 7.450 0 +0.03(+0.40%)
Aug 21, 2013 7.420 7.420 7.420 7.420 750 -0.10(-1.36%)
Aug 15, 2013 7.522 7.522 7.522 0 -0.04(-0.50%)
Aug 14, 2013 7.660 7.660 7.560 7.560 3,539 +0.28(+3.86%)
Aug 05, 2013 7.279 7.279 7.279 0 -0.05(-0.70%)
Aug 02, 2013 7.330 7.330 7.330 7.330 500 +0.03(+0.34%)
Aug 01, 2013 7.330 7.330 7.303 7.305 501,000 +0.08(+1.18%)
Jul 29, 2013 7.220 7.220 7.220 0 -0.04(-0.48%)
Jul 26, 2013 7.255 7.255 7.255 7.255 650,000 +0.42(+6.07%)
Jul 24, 2013 6.840 6.840 6.840 0 +0.14(+2.09%)
Jul 23, 2013 6.750 6.750 6.700 6.700 44,600 +0.18(+2.76%)
Jul 18, 2013 6.520 6.520 6.520 6.520 0 +0.19(+3.00%)
Jul 16, 2013 6.330 6.330 6.330 6.330 0 -0.04(-0.63%)
Jul 15, 2013 6.370 6.370 6.370 6.370 1,000 -0.24(-3.63%)
Jul 09, 2013 6.610 6.610 6.610 0 -0.04(-0.68%)
Jul 08, 2013 6.655 6.655 6.655 6.655 235 +0.11(+1.60%)
Jul 02, 2013 6.550 6.550 6.550 6.550 0 +0.02(+0.31%)
Jun 27, 2013 6.530 6.530 6.530 30,000 +0.00(+0.00%)
Jun 24, 2013 6.530 6.530 6.530 6.530 0 -0.55(-7.77%)
Jun 18, 2013 7.080 7.080 7.080 7.080 0 -0.07(-0.98%)
Jun 12, 2013 7.150 7.150 7.150 0 +0.14(+2.00%)
Jun 11, 2013 7.010 7.010 7.010 7.010 700 -0.24(-3.31%)
Jun 07, 2013 7.250 7.250 7.250 0 -0.05(-0.68%)
Jun 05, 2013 7.300 7.300 7.300 0 +0.08(+1.11%)
Jun 04, 2013 7.220 7.220 7.220 7.220 1,613 +0.08(+1.12%)
May 31, 2013 7.140 7.140 7.140 7.140 0 -0.04(-0.56%)
May 29, 2013 7.180 7.180 7.180 0 -0.02(-0.28%)
May 28, 2013 7.340 7.340 7.090 7.200 23,677 +0.25(+3.60%)
May 23, 2013 6.950 6.950 6.950 0 -0.11(-1.56%)
May 22, 2013 7.060 7.060 7.060 7.060 109,036 -0.13(-1.81%)
May 17, 2013 7.190 7.190 7.190 0 +0.08(+1.13%)
May 15, 2013 7.110 7.110 7.110 0 -0.11(-1.52%)
May 09, 2013 7.220 7.220 7.220 7.220 0 -0.28(-3.73%)
May 08, 2013 7.500 7.500 7.500 7.500 404 +0.34(+4.75%)
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.