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

Banco Santander S.A. (OP: BCDRF )

4.880 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 11, 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 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%)
Nov 07, 2016 4.670 4.670 4.670 0 -0.20(-4.16%)
Oct 24, 2016 4.872 4.872 4.872 0 +0.19(+4.17%)
Oct 20, 2016 4.678 4.678 4.678 671,975 +0.18(+3.94%)
Oct 19, 2016 4.500 4.500 4.470 4.500 1,326 +0.25(+5.88%)
Oct 13, 2016 4.250 4.250 4.250 0 -0.29(-6.39%)
Oct 12, 2016 4.540 4.540 4.540 4.540 100 +0.14(+3.18%)
Oct 06, 2016 4.400 4.400 4.400 0 +0.05(+1.15%)
Oct 04, 2016 4.350 4.350 4.350 0 +0.07(+1.64%)
Oct 03, 2016 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Sep 30, 2016 4.280 4.280 4.280 4.280 100 +0.07(+1.66%)
Sep 29, 2016 4.210 4.210 4.210 4.210 100 -0.29(-6.44%)
Sep 28, 2016 4.500 4.500 4.500 4.500 1,000 +0.07(+1.58%)
Sep 27, 2016 4.430 4.430 4.430 4.430 0 +0.00(+0.00%)
Sep 14, 2016 4.430 4.430 4.430 0 -0.17(-3.70%)
Sep 09, 2016 4.600 4.600 4.600 0 -0.18(-3.77%)
Sep 06, 2016 4.780 4.780 4.780 0 +0.28(+6.22%)
Sep 02, 2016 4.500 4.500 4.500 0 +0.11(+2.51%)
Sep 01, 2016 4.390 4.390 4.390 4.390 370 +0.22(+5.28%)
Aug 26, 2016 4.170 4.170 4.170 0 -0.18(-4.14%)
Aug 24, 2016 4.350 4.350 4.350 0 +0.09(+2.11%)
Aug 23, 2016 4.140 4.260 4.140 4.260 1,100 +0.28(+7.04%)
Aug 22, 2016 4.320 4.320 3.980 3.980 1,609 -0.54(-11.95%)
Aug 12, 2016 4.520 4.520 4.520 0 +0.45(+11.06%)
Aug 08, 2016 4.070 4.070 4.070 0 -0.14(-3.44%)
Jul 21, 2016 4.215 4.215 4.215 0 +0.04(+1.08%)
Jul 14, 2016 4.170 4.170 4.170 0 +0.08(+1.96%)
Jul 13, 2016 4.090 4.090 4.090 4.090 1,674 +0.18(+4.60%)
Jul 11, 2016 3.910 3.910 3.910 7,713 -0.11(-2.74%)
Jun 29, 2016 4.020 4.020 4.020 0 +0.24(+6.49%)
Jun 24, 2016 3.775 3.775 3.775 0 -0.89(-18.99%)
Jun 23, 2016 4.660 4.660 4.660 4.660 7,896 +0.22(+4.95%)
Jun 22, 2016 4.440 4.440 4.440 4.440 1,157 +0.12(+2.78%)
Jun 17, 2016 4.320 4.320 4.320 0 +0.20(+4.73%)
Jun 15, 2016 4.125 4.125 4.125 0 +0.04(+0.98%)
Jun 14, 2016 4.135 4.140 4.080 4.085 980,732 -0.47(-10.42%)
Jun 07, 2016 4.560 4.560 4.560 0 +0.02(+0.44%)
Jun 02, 2016 4.540 4.540 4.540 0 -0.18(-3.81%)
May 26, 2016 4.720 4.720 4.720 0 -0.14(-2.88%)
May 25, 2016 4.860 4.860 4.860 4.860 383 +0.04(+0.83%)
May 24, 2016 4.820 4.820 4.820 4.820 2,044 +0.29(+6.40%)
May 20, 2016 4.530 4.530 4.530 0 +0.07(+1.57%)
May 19, 2016 4.660 4.668 4.460 4.460 242,758 -0.13(-2.78%)
May 13, 2016 4.588 4.588 4.588 0 +0.11(+2.40%)
May 12, 2016 4.565 4.565 4.480 4.480 562 -0.10(-2.21%)
May 11, 2016 4.581 4.581 4.581 4.581 83,603 +0.16(+3.65%)
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.