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

Banco Santander S.A. (OP: BCDRF )

5.110 +0.160 (+3.23%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 6, 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 (%)
Oct 31, 2011 8.590 8.590 8.590 0 -0.36(-4.02%)
Oct 28, 2011 8.950 8.950 8.950 8.950 876 -0.35(-3.76%)
Oct 27, 2011 9.130 9.300 9.130 9.300 1,000 +1.00(+12.05%)
Oct 26, 2011 8.300 8.300 8.300 8.300 320 -0.05(-0.60%)
Oct 24, 2011 8.350 8.350 8.350 0 +0.07(+0.85%)
Oct 21, 2011 8.380 8.380 8.260 8.280 332,400 +0.32(+4.02%)
Oct 20, 2011 8.130 8.130 7.960 7.960 501,700 -0.32(-3.86%)
Oct 19, 2011 8.280 8.280 8.280 8.280 790 -0.20(-2.36%)
Oct 18, 2011 8.400 8.480 8.210 8.480 2,860 +0.32(+3.92%)
Oct 17, 2011 8.160 8.160 8.160 8.160 1,770 -0.29(-3.43%)
Oct 14, 2011 8.450 8.450 8.450 8.450 320 -0.43(-4.84%)
Oct 13, 2011 8.490 8.880 8.490 8.880 5,346 +0.23(+2.66%)
Oct 12, 2011 8.560 8.970 8.560 8.650 3,640 +0.21(+2.49%)
Oct 11, 2011 8.470 8.549 8.390 8.440 54,730 -0.10(-1.17%)
Oct 10, 2011 8.620 8.620 8.540 8.540 8,716 +0.22(+2.64%)
Oct 07, 2011 8.320 8.320 8.320 8.320 467 -0.07(-0.83%)
Oct 06, 2011 8.390 8.390 8.180 8.390 740 +0.21(+2.57%)
Oct 05, 2011 8.070 8.180 7.880 8.180 6,240 +0.03(+0.37%)
Oct 04, 2011 7.710 8.150 7.580 8.150 755,290 +0.40(+5.16%)
Oct 03, 2011 7.850 7.990 7.750 7.750 21,060 -0.31(-3.85%)
Sep 30, 2011 8.280 8.330 8.060 8.060 27,900 -0.26(-3.12%)
Sep 29, 2011 8.520 8.520 8.320 8.320 210,090 +3.94(+90.02%)
Sep 28, 2011 8.190 8.190 4.379 4.379 771,878 -3.82(-46.60%)
Sep 27, 2011 8.320 8.320 8.200 8.200 6,140 +0.43(+5.53%)
Sep 23, 2011 7.770 7.770 7.770 0 -0.15(-1.89%)
Sep 20, 2011 7.920 7.920 7.920 0 -0.28(-3.41%)
Sep 15, 2011 8.200 8.200 8.200 0 +0.68(+9.04%)
Sep 14, 2011 7.520 7.520 7.520 7.520 3,740 +0.21(+2.87%)
Sep 13, 2011 7.310 7.310 7.310 7.310 1,303 -0.05(-0.68%)
Sep 12, 2011 7.200 7.360 7.200 7.360 101,560 -0.40(-5.15%)
Sep 09, 2011 7.650 7.760 7.650 7.760 3,990 -0.28(-3.48%)
Sep 08, 2011 7.990 8.040 7.990 8.040 202,430 -0.24(-2.90%)
Sep 07, 2011 8.300 8.460 8.090 8.280 489,108 +0.13(+1.59%)
Sep 06, 2011 7.880 8.150 7.880 8.150 1,800 -0.95(-10.44%)
Aug 31, 2011 9.100 9.100 9.100 0 +0.20(+2.25%)
Aug 29, 2011 8.900 8.900 8.900 0 +0.26(+3.01%)
Aug 26, 2011 8.640 8.640 8.640 8.640 140 -0.09(-1.03%)
Aug 25, 2011 8.730 8.730 8.730 8.730 310 -0.06(-0.68%)
Aug 23, 2011 8.790 8.790 8.790 0 +0.17(+1.97%)
Aug 22, 2011 8.620 8.620 8.620 8.620 150 +0.02(+0.23%)
Aug 19, 2011 8.600 8.600 8.600 8.600 210 -0.28(-3.15%)
Aug 18, 2011 9.010 9.010 8.810 8.880 3,610 -0.36(-3.90%)
Aug 17, 2011 9.240 9.240 9.240 9.240 210 +0.18(+1.99%)
Aug 12, 2011 9.060 9.060 9.060 0 +0.55(+6.46%)
Aug 11, 2011 7.860 8.510 7.860 8.510 600 +0.30(+3.65%)
Aug 10, 2011 8.500 8.935 8.210 8.210 1,753 -0.72(-8.11%)
Aug 09, 2011 8.935 8.935 8.935 8.935 582,803 -0.29(-3.09%)
Aug 05, 2011 9.220 9.220 9.220 750,000 +0.42(+4.77%)
Aug 04, 2011 9.500 9.500 8.800 8.800 253,830 -1.18(-11.82%)
Aug 03, 2011 9.980 9.980 9.980 9.980 1,000 -0.01(-0.10%)
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.