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 (%)
Sep 30, 2014 9.530 9.535 9.530 9.533 800,065 +0.03(+0.34%)
Sep 29, 2014 9.500 9.500 9.500 9.500 1,786,500 -0.23(-2.39%)
Sep 25, 2014 9.732 9.732 9.732 161,892 +0.01(+0.10%)
Sep 24, 2014 9.737 9.745 9.723 9.723 1,900,006 -0.25(-2.48%)
Sep 22, 2014 9.970 9.970 9.970 0 -0.05(-0.50%)
Sep 18, 2014 10.02 10.02 10.02 65 +0.02(+0.20%)
Sep 17, 2014 10.00 10.00 10.00 10.00 100 +0.04(+0.42%)
Sep 09, 2014 9.958 9.958 9.958 0 +0.05(+0.48%)
Aug 28, 2014 9.910 9.910 9.910 0 -0.01(-0.10%)
Aug 21, 2014 9.920 9.920 9.920 0 +0.21(+2.16%)
Aug 19, 2014 9.710 9.710 9.710 3 +0.02(+0.21%)
Aug 18, 2014 9.690 9.690 9.690 9.690 722 +0.02(+0.21%)
Aug 13, 2014 9.670 9.670 9.670 0 +0.08(+0.83%)
Aug 12, 2014 9.590 9.590 9.590 9.590 47 -0.11(-1.13%)
Aug 11, 2014 9.660 9.700 9.660 9.700 8,800 +0.19(+2.00%)
Aug 07, 2014 9.510 9.510 9.510 0 -0.06(-0.63%)
Aug 06, 2014 9.570 9.570 9.570 9.570 134 -0.21(-2.15%)
Aug 05, 2014 9.750 9.780 9.750 9.780 975 -0.23(-2.30%)
Aug 04, 2014 9.990 10.01 9.990 10.01 842 +0.14(+1.42%)
Aug 01, 2014 10.04 10.04 9.870 9.870 4,210,300 -0.49(-4.73%)
Jul 30, 2014 10.36 10.36 10.36 0 +0.58(+5.93%)
Jul 21, 2014 9.780 9.780 9.780 5,075,000 -0.15(-1.51%)
Jul 15, 2014 9.930 9.930 9.930 14,000 -0.45(-4.34%)
Jul 14, 2014 10.38 10.38 10.38 10.38 1,000 +0.34(+3.39%)
Jul 11, 2014 10.03 10.04 10.03 10.04 730 +0.20(+2.03%)
Jul 10, 2014 9.860 9.870 9.830 9.840 2,754 -0.47(-4.56%)
Jul 09, 2014 10.20 10.48 10.20 10.31 1,968 +0.05(+0.49%)
Jul 08, 2014 10.31 10.31 10.08 10.26 1,004,884 -0.09(-0.87%)
Jul 07, 2014 10.35 10.35 10.35 10.35 534 -0.17(-1.62%)
Jul 01, 2014 10.52 10.52 10.52 0 +0.20(+1.94%)
Jun 30, 2014 10.32 10.32 10.32 10.32 1,173 -0.35(-3.28%)
Jun 24, 2014 10.67 10.67 10.67 0 +0.05(+0.47%)
Jun 20, 2014 10.62 10.62 10.62 0 +0.25(+2.41%)
Jun 17, 2014 10.37 10.37 10.37 0 -0.01(-0.10%)
Jun 16, 2014 10.38 10.38 10.38 10.38 300 -0.32(-2.99%)
Jun 13, 2014 10.70 10.70 10.70 10.70 175,675 +0.12(+1.13%)
Jun 10, 2014 10.58 10.58 10.58 43 +0.02(+0.21%)
Jun 06, 2014 10.56 10.56 10.56 10.56 191 +0.06(+0.55%)
Jun 05, 2014 10.28 10.50 10.28 10.50 760,100 +0.42(+4.17%)
Jun 04, 2014 10.08 10.08 10.08 10.08 341,236 -0.05(-0.49%)
Jun 02, 2014 10.13 10.13 10.13 0 -0.03(-0.30%)
May 30, 2014 10.16 10.16 10.16 10.16 45,880 +0.06(+0.59%)
May 27, 2014 10.10 10.10 10.10 0 +0.02(+0.20%)
May 23, 2014 10.08 10.08 10.08 0 +0.01(+0.10%)
May 22, 2014 9.944 10.07 9.944 10.07 1,729 -0.01(-0.10%)
May 21, 2014 10.02 10.18 10.02 10.08 502,407 +0.11(+1.10%)
May 16, 2014 9.970 9.970 9.970 9.970 1 +0.04(+0.40%)
May 15, 2014 9.930 9.930 9.930 9.930 1,014 -0.18(-1.78%)
May 12, 2014 10.11 10.11 10.11 0 +0.06(+0.60%)
May 09, 2014 10.05 10.05 10.05 10.05 1,000 -0.07(-0.69%)
May 08, 2014 10.00 10.15 10.00 10.12 594,084 +0.16(+1.63%)
May 07, 2014 9.953 9.957 9.953 9.957 150,000 +0.02(+0.18%)
May 05, 2014 9.940 9.940 9.940 0 +0.08(+0.81%)
May 02, 2014 10.00 10.00 9.860 9.860 411 -0.02(-0.20%)
May 01, 2014 9.880 9.880 9.880 9.880 302,238 +0.12(+1.23%)
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%)
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.