$6.20 -0.03 (%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 28, 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
8/28/20156.176.216.146.204,908,814
8/27/20156.136.236.106.2310,439,107
8/26/20156.096.105.956.086,962,984
8/25/20156.216.225.965.979,361,428
8/24/20155.986.055.885.9613,540,815
8/21/20156.396.436.226.2213,726,204
8/20/20156.456.466.346.366,439,889
8/19/20156.476.536.436.473,882,792
8/18/20156.546.546.476.515,278,908
8/17/20156.486.566.476.554,195,472
8/14/20156.586.626.556.607,394,196
8/13/20156.666.676.636.634,407,002
8/12/20156.726.766.666.766,155,787
8/11/20156.876.886.756.8019,420,248
8/10/20156.836.926.826.923,930,112
8/7/20156.736.796.726.763,198,921
8/6/20156.776.806.746.784,203,487
8/5/20156.786.836.736.762,961,981
8/4/20156.746.766.706.724,296,942
8/3/20156.856.876.786.804,469,981
7/31/20156.786.886.756.816,990,073
7/30/20156.836.846.726.7810,433,161
7/29/20157.007.116.997.094,391,911
7/28/20157.107.147.067.102,718,416
7/27/20157.107.127.017.035,550,673
7/24/20157.167.197.087.094,753,546
7/23/20157.297.327.217.244,363,763
7/22/20157.267.317.237.284,711,395
7/21/20157.257.307.227.256,004,782
7/20/20157.267.307.247.274,051,806
7/17/20157.297.307.217.242,785,917
7/16/20157.307.347.277.314,560,638
7/15/20157.217.237.167.183,433,689
7/14/20157.177.227.147.203,592,516
7/13/20157.287.297.217.245,767,962
7/10/20157.247.267.177.2217,066,515
7/9/20156.916.936.806.829,559,719
7/8/20156.706.726.626.647,448,563
7/7/20156.656.856.546.7915,251,290
7/6/20156.726.856.706.7814,893,709
7/2/20157.047.077.017.053,604,025
7/1/20157.107.117.017.046,611,751
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
  • 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!