$7.01 +0.01 (%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAN historical data

Date Open High Low Close Volume
6/30/20157.147.166.957.0118,692,380
6/29/20157.107.176.997.0018,775,427
6/26/20157.557.617.487.534,423,967
6/25/20157.477.507.407.463,548,337
6/24/20157.477.517.447.463,913,944
6/23/20157.627.647.547.554,389,777
6/22/20157.597.727.587.6011,706,730
6/19/20157.277.297.217.245,158,008
6/18/20157.187.427.167.269,739,147
6/17/20157.137.147.027.085,200,686
6/16/20157.047.147.017.125,355,588
6/15/20157.077.177.057.167,158,598
6/12/20157.217.307.157.265,002,556
6/11/20157.367.407.297.383,607,739
6/10/20157.307.437.287.376,451,581
6/9/20157.207.257.137.194,784,089
6/8/20157.227.227.167.204,388,033
6/5/20157.197.307.157.227,516,763
6/4/20157.367.497.217.237,122,917
6/3/20157.317.437.317.354,074,558
6/2/20157.277.297.227.259,272,252
6/1/20157.087.096.977.058,571,852
5/29/20157.167.177.067.103,424,574
5/28/20157.157.217.087.195,083,370
5/27/20157.097.267.087.196,129,819
5/26/20157.167.187.047.0611,605,665
5/22/20157.447.447.377.389,431,018
5/21/20157.457.507.437.503,243,975
5/20/20157.457.497.427.463,250,725
5/19/20157.417.467.407.464,668,010
5/18/20157.437.477.427.475,058,007
5/15/20157.557.607.517.583,392,808
5/14/20157.637.667.597.596,087,771
5/13/20157.577.617.507.5213,144,524
5/12/20157.517.537.477.526,834,490
5/11/20157.537.577.507.523,278,692
5/8/20157.487.627.477.616,597,256
5/7/20157.387.457.337.364,171,253
5/6/20157.397.507.387.415,802,031
5/5/20157.407.417.267.286,034,882
5/4/20157.557.577.497.492,644,887
5/1/20157.497.587.497.546,262,232
4/30/20157.547.597.507.525,275,243
4/29/20157.517.587.457.497,651,206
4/28/20157.467.527.457.486,279,033
4/27/20157.317.377.287.295,335,884
4/24/20157.207.267.137.267,063,268
4/23/20157.007.157.007.124,459,846
4/22/20156.997.066.947.025,593,675
4/21/20157.067.077.017.048,972,786
4/20/20157.007.076.997.055,236,270
4/17/20157.067.086.997.078,607,845
4/16/20157.297.307.207.244,208,118
4/15/20157.307.347.257.316,066,966
4/14/20157.247.307.247.305,314,906
4/13/20157.337.387.317.314,325,305
4/10/20157.287.327.227.325,059,755
4/9/20157.397.407.327.394,207,890
4/8/20157.677.677.537.595,523,456
4/7/20157.707.737.637.6311,589,648
4/6/20157.657.797.647.728,561,359
4/2/20157.617.667.597.644,174,868
4/1/20157.547.547.447.524,936,200
3/31/20157.417.497.397.455,416,664
3/30/20157.537.567.497.504,623,526
3/27/20157.407.487.367.478,604,754
3/26/20157.467.507.367.468,786,768
3/25/20157.487.527.447.465,074,879
3/24/20157.527.567.487.519,361,511
3/23/20157.427.437.367.426,690,780
3/20/20157.177.327.137.2813,410,509
3/19/20156.876.906.826.873,628,330
3/18/20156.826.986.786.948,647,988
3/17/20156.786.866.766.864,522,892
3/16/20156.856.876.826.865,352,007
3/13/20156.796.796.716.7715,062,964
3/12/20156.846.906.826.876,265,893
3/11/20156.736.816.706.776,786,397
3/10/20156.826.836.756.768,841,553
3/9/20157.017.066.997.064,624,640
3/6/20157.057.086.986.988,061,579
3/5/20157.217.227.177.192,681,479
3/4/20157.197.217.117.203,892,474
3/3/20157.247.247.177.235,602,714
3/2/20157.307.327.277.304,642,507
2/27/20157.257.317.207.284,311,356
2/26/20157.247.297.227.244,637,572
2/25/20157.267.307.247.305,145,174
2/24/20157.257.337.247.315,033,879
2/23/20157.267.307.237.298,399,165
2/20/20157.177.427.117.4114,271,637
2/19/20157.297.357.277.296,416,052
2/18/20157.257.307.217.285,621,680
2/17/20157.207.257.117.226,724,788
2/13/20157.157.237.137.188,041,669
2/12/20156.967.056.947.057,117,058
2/11/20156.816.826.736.787,026,155
2/10/20156.936.946.836.895,883,469
2/9/20156.746.846.746.808,166,470
2/6/20156.946.996.886.908,899,970
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!