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

Banco Santander S.A. (OP: BCDRF )

5.050 +0.050 (+1.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 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 (%)
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%)
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.