$4.24 +0.11 (%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 29, 2016 | 01:45 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAN historical data

Date Open High Low Close Volume
7/28/20164.154.154.114.137,158,408
7/27/20164.284.314.214.257,475,914
7/26/20164.134.174.114.135,560,451
7/25/20164.194.204.144.143,062,077
7/22/20164.294.304.224.255,039,926
7/21/20164.274.324.204.236,149,667
7/20/20164.174.214.144.205,390,957
7/19/20164.154.184.114.147,023,384
7/18/20164.184.264.144.213,467,550
7/15/20164.274.284.194.223,271,726
7/14/20164.234.274.214.268,063,476
7/13/20164.224.244.124.137,867,114
7/12/20164.214.234.174.219,792,267
7/11/20163.963.993.943.969,371,526
7/8/20163.923.933.853.907,416,009
7/7/20163.753.793.703.737,216,310
7/6/20163.713.783.633.7818,174,729
7/5/20163.853.863.743.747,840,925
7/1/20163.943.963.893.9116,826,861
6/30/20163.813.933.753.9216,019,140
6/29/20163.903.913.863.8914,605,419
6/28/20163.803.863.723.8421,220,602
6/27/20163.703.713.603.6921,358,636
6/24/20163.713.933.703.8379,022,719
6/23/20164.734.804.664.809,123,200
6/22/20164.594.624.524.536,209,067
6/21/20164.484.574.444.546,222,302
6/20/20164.474.494.414.416,180,934
6/17/20164.274.354.254.346,702,221
6/16/20164.044.203.994.197,809,405
6/15/20164.134.194.104.117,019,084
6/14/20164.144.194.054.099,573,865
6/13/20164.204.274.174.178,369,719
6/10/20164.404.414.294.326,911,135
6/9/20164.614.634.564.594,627,761
6/8/20164.644.674.614.632,701,243
6/7/20164.664.714.664.663,139,418
6/6/20164.584.644.584.606,777,450
6/3/20164.644.644.544.598,377,191
6/2/20164.684.734.664.716,136,191
6/1/20164.634.684.604.674,222,816
5/31/20164.844.864.714.755,451,085
5/27/20164.894.934.844.862,510,002
5/26/20164.894.914.824.853,470,865
5/25/20164.874.954.864.945,986,769
5/24/20164.584.674.584.663,157,775
5/23/20164.554.584.534.552,699,333
5/20/20164.634.674.594.624,203,990
5/19/20164.644.694.574.605,317,818
5/18/20164.594.694.574.666,684,342
5/17/20164.604.634.554.565,952,687
5/16/20164.554.624.554.592,982,089
5/13/20164.574.644.514.525,299,660
5/12/20164.634.664.544.605,493,462
5/11/20164.584.654.564.604,626,361
5/10/20164.574.654.554.653,474,869
5/9/20164.614.624.484.516,413,124
5/6/20164.564.684.554.643,987,899
5/5/20164.634.664.564.587,974,954
5/4/20164.684.734.634.667,443,651
5/3/20164.854.854.764.794,161,472
5/2/20165.035.044.975.023,685,034
4/29/20165.145.175.015.036,308,642
4/28/20165.115.225.105.169,601,163
4/27/20165.145.225.145.195,924,903
4/26/20165.085.115.055.115,622,216
4/25/20164.934.944.874.905,604,859
4/22/20164.965.014.965.015,265,978
4/21/20165.005.034.934.9511,866,790
4/20/20164.854.894.814.8615,870,030
4/19/20164.714.754.684.736,930,847
4/18/20164.574.654.554.634,457,275
4/15/20164.584.604.534.552,575,959
4/14/20164.564.604.534.577,490,206
4/13/20164.524.564.494.567,526,277
4/12/20164.254.304.174.276,365,943
4/11/20164.294.304.204.214,064,028
4/8/20164.144.184.114.133,731,215
4/7/20164.074.103.984.004,178,521
4/6/20164.114.144.084.145,414,106
4/5/20164.154.154.104.108,408,328
4/4/20164.284.344.244.265,740,522
4/1/20164.304.344.274.334,910,183
3/31/20164.414.454.354.364,493,875
3/30/20164.504.554.444.454,261,043
3/29/20164.424.484.394.475,410,099
3/28/20164.494.494.444.461,832,239
3/24/20164.414.484.394.4211,460,775
3/23/20164.584.594.494.493,467,740
3/22/20164.614.674.594.646,254,182
3/21/20164.764.794.704.717,105,080
3/18/20164.834.864.744.799,005,293
3/17/20164.724.794.654.774,490,809
3/16/20164.624.724.614.714,934,382
3/15/20164.794.824.734.768,999,195
3/14/20164.984.994.924.966,752,518
3/11/20164.844.944.804.9311,814,272
3/10/20164.694.804.544.6211,735,385
3/9/20164.544.554.444.494,387,142
3/8/20164.584.604.504.527,097,997
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center