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 30, 2020 2.200 2.255 2.200 2.255 1,000 +0.09(+4.40%)
Apr 29, 2020 2.160 2.160 2.160 20 +0.00(+0.00%)
Apr 28, 2020 2.236 2.243 2.160 2.160 184,868 +0.07(+3.35%)
Apr 27, 2020 2.150 2.150 2.090 2.090 5,000 -0.01(-0.48%)
Apr 24, 2020 2.055 2.100 2.055 2.100 4,200 -0.02(-0.71%)
Apr 23, 2020 2.115 2.115 2.115 2.115 105 -0.05(-2.53%)
Apr 22, 2020 2.090 2.170 2.090 2.170 1,594 +0.08(+3.83%)
Apr 21, 2020 2.062 2.090 2.036 2.090 450,413 -0.04(-1.88%)
Apr 20, 2020 2.160 2.160 2.123 2.130 200,750 -0.02(-0.93%)
Apr 17, 2020 2.131 2.500 2.131 2.150 69,000 -0.09(-4.02%)
Apr 16, 2020 2.040 2.240 2.040 2.240 68,227 -0.08(-3.45%)
Apr 15, 2020 2.280 2.320 2.188 2.320 4,658 -0.11(-4.53%)
Apr 14, 2020 2.321 2.430 2.220 2.430 265,977 +0.05(+1.89%)
Apr 09, 2020 2.385 2.385 2.385 0 -0.02(-0.63%)
Apr 08, 2020 2.420 2.420 2.400 2.400 75,777 -0.05(-2.06%)
Apr 07, 2020 2.450 2.450 2.450 2.450 2,209 +0.18(+7.95%)
Apr 06, 2020 2.290 2.480 2.270 2.270 1,187 +0.01(+0.52%)
Apr 03, 2020 2.258 2.258 2.258 2.258 11,000 -0.08(-3.49%)
Apr 02, 2020 2.460 2.460 2.340 2.340 3,553 -0.01(-0.51%)
Apr 01, 2020 2.352 2.352 2.352 2.352 55,710 -0.21(-8.33%)
Mar 27, 2020 2.566 2.566 2.566 0 -0.15(-5.52%)
Mar 26, 2020 2.716 2.716 2.716 2.716 598,404 +0.02(+0.82%)
Mar 25, 2020 2.687 2.694 2.687 2.694 184,315 +0.13(+5.14%)
Mar 24, 2020 2.562 2.562 2.562 2.562 102,589 +0.28(+12.48%)
Mar 23, 2020 2.080 2.278 2.080 2.278 22,777 -0.10(-4.29%)
Mar 20, 2020 2.380 2.380 2.380 2.380 1,000 +0.30(+14.42%)
Mar 19, 2020 2.080 2.080 2.080 2.080 2,150 +0.00(+0.00%)
Mar 18, 2020 2.390 2.390 2.080 2.080 94,901 -0.53(-20.31%)
Mar 17, 2020 2.250 2.610 2.180 2.610 364,391 +0.21(+8.75%)
Mar 16, 2020 1.900 2.550 1.900 2.400 86,688 -0.10(-3.94%)
Mar 13, 2020 2.498 2.498 2.498 2.498 86,800 +0.05(+1.98%)
Mar 12, 2020 2.780 2.780 2.450 2.450 501 -0.55(-18.33%)
Mar 10, 2020 3.000 3.000 3.000 0 -0.26(-7.98%)
Mar 06, 2020 3.260 3.260 3.260 0 -0.08(-2.40%)
Mar 05, 2020 3.340 3.340 3.340 3.340 181 -0.33(-8.93%)
Mar 04, 2020 3.650 3.667 3.650 3.667 2,429 +0.05(+1.34%)
Mar 03, 2020 3.750 3.750 3.619 3.619 116,932 -0.13(-3.49%)
Feb 28, 2020 3.750 3.750 3.750 0 +0.14(+3.88%)
Feb 27, 2020 3.870 3.870 3.610 3.610 82,569 -0.26(-6.62%)
Feb 26, 2020 3.858 3.866 3.858 3.866 12,296 -0.09(-2.37%)
Feb 25, 2020 3.670 3.960 3.670 3.960 183,498 -0.15(-3.70%)
Feb 21, 2020 4.112 4.112 4.112 0 -0.04(-0.91%)
Feb 20, 2020 4.010 4.160 3.950 4.150 29,697 +0.00(+0.00%)
Feb 19, 2020 4.150 4.150 4.150 4.150 750,955 -0.10(-2.35%)
Feb 14, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Feb 13, 2020 4.250 4.250 4.250 4.250 200 +0.02(+0.44%)
Feb 12, 2020 4.231 4.231 4.231 462,000 +0.00(+0.00%)
Feb 11, 2020 4.231 4.231 4.231 4.231 2,181 -0.07(-1.60%)
Feb 10, 2020 4.300 4.300 4.300 15 +0.00(+0.00%)
Feb 07, 2020 4.190 4.300 4.190 4.300 1,200 +0.01(+0.23%)
Feb 06, 2020 4.250 4.350 4.220 4.290 523,157 +0.32(+8.07%)
Feb 05, 2020 3.970 3.970 3.970 350,025 +0.00(+0.00%)
Feb 04, 2020 3.970 3.970 3.970 3.970 28,982 +0.04(+1.14%)
Feb 03, 2020 3.946 3.946 3.925 817,800 -0.02(-0.54%)
Jan 31, 2020 3.800 3.946 3.760 3.946 118,400 -0.12(-2.92%)
Jan 29, 2020 4.065 4.065 4.065 0 +0.10(+2.39%)
Jan 27, 2020 3.970 3.970 3.970 0 -0.14(-3.41%)
Jan 24, 2020 4.110 4.110 4.110 6,300 +0.00(+0.00%)
Jan 23, 2020 4.110 4.110 4.110 4.110 15,042 +0.08(+1.99%)
Jan 17, 2020 4.030 4.030 4.030 0 +0.00(+0.00%)
Jan 16, 2020 4.030 4.030 4.030 4.030 36,162 -0.00(-0.07%)
Jan 15, 2020 4.033 4.033 4.033 1,000,000 +0.00(+0.00%)
Jan 14, 2020 4.033 4.033 4.033 4.033 5,015 +0.13(+3.40%)
Jan 13, 2020 3.900 3.900 3.900 3.900 100 -0.30(-7.14%)
Jan 09, 2020 4.200 4.200 4.200 0 +0.16(+3.96%)
Jan 08, 2020 4.040 4.040 4.040 957,400 +0.00(+0.00%)
Jan 07, 2020 4.040 4.040 4.040 4.040 450,989 -0.16(-3.69%)
Jan 06, 2020 4.050 4.195 4.040 4.195 401,501 -0.05(-1.29%)
Jan 03, 2020 4.235 4.250 4.235 4.250 3,600 +0.00(+0.00%)
Jan 02, 2020 4.030 4.030 4.250 122 +0.22(+5.46%)
Dec 31, 2019 4.030 4.030 4.030 1 +0.00(+0.00%)
Dec 30, 2019 4.030 4.070 4.030 4.030 9,863 +0.04(+1.00%)
Dec 26, 2019 3.990 3.990 3.990 0 -0.17(-4.09%)
Dec 23, 2019 4.160 4.160 4.160 0 -0.04(-0.95%)
Dec 20, 2019 4.180 4.200 4.180 4.200 7,200 +0.19(+4.74%)
Dec 18, 2019 4.010 4.010 4.010 0 -0.04(-0.99%)
Dec 16, 2019 4.050 4.050 4.050 0 +0.00(+0.00%)
Dec 13, 2019 4.130 4.130 4.050 4.050 6,100 -0.05(-1.21%)
Dec 12, 2019 4.110 4.110 4.099 4.099 651 +0.14(+3.52%)
Dec 11, 2019 3.950 3.960 3.950 3.960 79,371 +0.16(+4.21%)
Dec 06, 2019 3.800 3.800 3.800 0 +0.01(+0.26%)
Dec 05, 2019 3.930 3.930 3.790 3.790 6,856 -0.09(-2.32%)
Dec 04, 2019 3.880 3.930 3.880 3.880 83,369 -0.10(-2.51%)
Dec 02, 2019 3.980 3.980 3.980 0 +0.08(+2.05%)
Nov 29, 2019 3.900 3.900 3.900 3.900 100 -0.18(-4.41%)
Nov 27, 2019 4.080 4.080 4.080 1,949 +0.00(+0.00%)
Nov 26, 2019 4.080 4.080 4.080 4.080 204 +0.22(+5.70%)
Nov 25, 2019 3.860 3.860 3.860 3.860 122 -0.05(-1.28%)
Nov 18, 2019 3.910 3.910 3.910 0 -0.00(-0.13%)
Nov 15, 2019 3.915 3.915 3.915 3.915 100 +0.15(+3.85%)
Nov 14, 2019 3.770 3.770 3.770 3.770 1,217 -0.61(-13.93%)
Nov 13, 2019 4.380 4.380 4.380 349,980 +0.00(+0.00%)
Nov 12, 2019 4.380 4.380 4.380 37,804 +0.00(+0.00%)
Nov 07, 2019 4.380 4.380 4.380 0 +0.19(+4.53%)
Nov 06, 2019 4.190 4.190 4.190 25,024 +0.00(+0.00%)
Nov 05, 2019 4.200 4.200 4.190 4.190 250,519 +0.19(+4.75%)
Nov 01, 2019 4.000 4.000 4.000 0 -0.08(-1.96%)
Oct 30, 2019 4.080 4.080 4.080 0 -0.25(-5.77%)
Oct 25, 2019 4.330 4.330 4.330 0 -0.17(-3.78%)
Oct 23, 2019 4.500 4.500 4.500 0 +0.08(+1.81%)
Oct 22, 2019 4.420 4.420 4.420 708 +0.00(+0.00%)
Oct 21, 2019 4.420 4.420 4.420 4.420 200 +0.11(+2.61%)
Oct 16, 2019 4.308 4.308 4.308 0 +0.09(+2.07%)
Oct 15, 2019 4.220 4.220 4.220 4.220 1,434 +0.29(+7.38%)
Oct 11, 2019 3.930 3.930 3.930 0 +0.00(+0.00%)
Oct 10, 2019 3.930 3.930 3.930 3.930 567 +0.04(+1.03%)
Oct 09, 2019 3.890 3.890 3.890 3.890 2,565 -0.00(-0.03%)
Oct 07, 2019 3.891 3.891 3.891 0 +0.07(+1.86%)
Oct 04, 2019 3.749 3.820 3.741 3.820 16,800 -0.08(-2.05%)
Oct 03, 2019 3.900 3.900 3.900 1,000,000 +0.00(+0.00%)
Oct 02, 2019 3.900 3.900 3.900 3.900 2,000 -0.15(-3.70%)
Oct 01, 2019 4.050 4.050 4.050 50 +0.00(+0.00%)
Sep 30, 2019 4.049 4.049 4.050 256,300 +0.00(+0.03%)
Sep 27, 2019 4.049 4.049 4.049 4.049 743,300 +0.08(+2.02%)
Sep 25, 2019 3.969 3.969 3.969 0 -0.06(-1.49%)
Sep 24, 2019 4.009 4.009 4.029 900,000 +0.02(+0.50%)
Sep 23, 2019 4.095 4.095 4.009 1,000,000 -0.09(-2.11%)
Sep 20, 2019 4.095 4.095 4.095 25,060 +0.00(+0.00%)
Sep 19, 2019 4.095 4.095 4.095 4.095 6,329 +0.08(+2.12%)
Sep 18, 2019 4.010 4.029 4.010 4.010 901,813 -0.02(-0.50%)
Sep 17, 2019 4.030 4.030 4.030 4.030 400,359 -0.17(-4.05%)
Sep 16, 2019 4.200 4.200 4.200 2,000,000 +0.00(+0.00%)
Sep 13, 2019 4.150 4.200 4.150 4.200 12,000 +0.19(+4.74%)
Sep 12, 2019 4.100 4.150 4.010 4.010 321,637 -0.11(-2.67%)
Sep 11, 2019 4.120 4.120 4.120 4.120 140 -0.00(-0.12%)
Sep 10, 2019 4.080 4.125 4.080 4.125 200,200 +0.22(+5.57%)
Sep 09, 2019 3.908 3.908 3.908 3 +0.00(+0.00%)
Sep 06, 2019 3.895 3.908 3.895 3.908 1,206,800 +0.02(+0.58%)
Sep 05, 2019 3.885 3.940 3.885 3.885 903,191 +0.09(+2.27%)
Sep 04, 2019 3.730 3.730 3.799 1,000,000 +0.07(+1.84%)
Sep 03, 2019 3.730 3.730 3.730 3.730 1,308 -0.04(-1.06%)
Aug 30, 2019 3.770 3.770 3.770 3.770 100 +0.01(+0.27%)
Aug 29, 2019 3.760 3.760 3.760 3.760 3,175,000 -0.07(-1.70%)
Aug 28, 2019 3.825 3.825 3.825 1,304,785 +0.00(+0.00%)
Aug 27, 2019 3.825 3.825 3.825 3.825 2,250,100 -0.11(-2.91%)
Aug 26, 2019 3.940 3.940 3.940 2,900,000 +0.00(+0.00%)
Aug 23, 2019 3.810 3.940 3.810 3.940 6,100 +0.07(+1.74%)
Aug 21, 2019 3.873 3.873 3.873 0 -0.02(-0.45%)
Aug 19, 2019 3.890 3.890 3.890 0 -0.06(-1.52%)
Aug 16, 2019 3.945 3.950 3.945 3.950 500,000 +0.09(+2.33%)
Aug 15, 2019 3.860 3.860 3.860 147,939 +0.00(+0.00%)
Aug 14, 2019 3.895 3.895 3.860 3.860 679 -0.06(-1.53%)
Aug 13, 2019 4.020 4.020 3.920 3.920 659,499 -0.14(-3.44%)
Aug 09, 2019 4.060 4.060 4.060 0 +0.00(+0.00%)
Aug 08, 2019 4.130 4.130 4.060 4,201 -0.07(-1.70%)
Aug 07, 2019 4.130 4.130 4.130 100,000 +0.00(+0.00%)
Aug 05, 2019 4.130 4.130 4.130 0 +0.05(+1.23%)
Aug 02, 2019 4.080 4.080 4.080 4.080 22,200 -0.12(-2.86%)
Aug 01, 2019 4.300 4.300 4.200 4.200 3,924 -0.05(-1.18%)
Jul 31, 2019 4.250 4.250 4.250 4.250 520 -0.25(-5.56%)
Jul 30, 2019 4.500 4.500 4.500 500,000 +0.00(+0.00%)
Jul 29, 2019 4.500 4.500 4.500 4.500 32,207 -0.08(-1.75%)
Jul 26, 2019 4.500 4.580 4.430 4.580 504,500 -0.04(-0.87%)
Jul 25, 2019 4.620 4.620 4.620 4.620 425,100 +0.08(+1.87%)
Jul 24, 2019 4.535 4.535 4.535 4.535 1,000,578 -0.07(-1.55%)
Jul 23, 2019 4.606 4.607 4.606 4.606 1,300,020 +0.13(+2.93%)
Jul 22, 2019 4.475 4.475 4.475 4.475 3,738 -0.08(-1.86%)
Jul 19, 2019 4.560 4.560 4.560 15 +0.00(+0.00%)
Jul 18, 2019 4.560 4.560 4.560 4.560 501,000 -0.06(-1.30%)
Jul 17, 2019 4.620 4.620 4.620 500,000 +0.00(+0.00%)
Jul 16, 2019 4.620 4.620 4.620 4.620 305 +0.06(+1.32%)
Jul 15, 2019 4.560 4.560 4.560 2,255,534 +0.00(+0.00%)
Jul 12, 2019 4.560 4.560 4.560 375,052 +0.00(+0.00%)
Jul 11, 2019 4.560 4.560 4.560 500,000 +0.00(+0.00%)
Jul 10, 2019 4.560 4.560 4.560 90,659 +0.00(+0.00%)
Jul 09, 2019 4.610 4.610 4.560 4.560 2,083 -0.06(-1.30%)
Jul 08, 2019 4.620 4.620 4.620 4.620 500,754 -0.04(-0.86%)
Jul 05, 2019 4.680 4.680 4.660 4.660 1,001,200 +0.00(+0.03%)
Jul 03, 2019 4.659 4.659 4.659 1,000,000 +0.00(+0.00%)
Jul 02, 2019 4.659 4.659 4.659 4.659 1,606,059 -0.08(-1.72%)
Jul 01, 2019 4.620 4.740 4.620 4.740 1,575,503 +0.22(+4.87%)
Jun 28, 2019 4.540 4.641 4.520 4.520 162,800 +0.01(+0.22%)
Jun 27, 2019 4.510 4.510 4.510 4.510 1,088,237 -0.01(-0.22%)
Jun 26, 2019 4.520 4.520 4.520 4.520 7,704 -0.02(-0.52%)
Jun 25, 2019 4.543 4.544 4.543 4.544 3,000,000 +0.04(+0.97%)
Jun 24, 2019 4.500 4.500 4.500 4.500 500,100 +0.00(+0.00%)
Jun 21, 2019 4.460 4.500 4.450 4.500 1,257,600 -0.06(-1.32%)
Jun 19, 2019 4.560 4.560 4.560 0 +0.22(+5.07%)
Jun 18, 2019 4.340 4.340 4.340 8 +0.00(+0.00%)
Jun 14, 2019 4.340 4.340 4.340 0 -0.20(-4.41%)
Jun 12, 2019 4.540 4.540 4.540 0 +0.00(+0.00%)
Jun 06, 2019 4.540 4.540 4.540 0 +0.00(+0.00%)
Jun 05, 2019 4.550 4.550 4.540 4.540 200 +0.09(+2.02%)
Jun 04, 2019 4.500 4.500 4.450 4.450 2,730 +0.01(+0.23%)
Jun 03, 2019 4.382 4.440 4.382 4.440 23,145 +0.02(+0.45%)
May 31, 2019 4.420 4.420 4.420 4.420 3,000 -0.01(-0.23%)
May 24, 2019 4.430 4.430 4.430 0 -0.08(-1.77%)
May 23, 2019 4.510 4.510 4.510 34 +0.00(+0.00%)
May 22, 2019 4.510 4.510 4.510 80 +0.00(+0.00%)
May 20, 2019 4.510 4.510 4.510 0 -0.05(-1.10%)
May 17, 2019 4.560 4.560 4.560 4.560 200 -0.11(-2.25%)
May 16, 2019 4.613 4.665 4.613 4.665 14,470 +0.05(+1.19%)
May 15, 2019 4.580 4.610 4.560 4.610 31,690 +0.07(+1.59%)
May 14, 2019 4.595 4.595 4.538 4.538 1,351 -0.06(-1.37%)
May 10, 2019 4.601 4.601 4.601 0 +0.00(+0.00%)
May 09, 2019 4.601 4.601 4.601 4.601 146 -0.34(-6.90%)
May 06, 2019 4.942 4.942 4.942 0 +0.00(+0.00%)
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.