$7.52 +0.23 (%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 28, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAN historical data

Date Open High Low Close Volume
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
2/5/20156.927.026.897.027,079,248
2/4/20157.007.096.946.9610,771,828
2/3/20157.047.157.037.1411,737,091
2/2/20156.636.776.616.7610,204,541
1/30/20156.766.796.666.697,572,044
1/29/20156.766.866.726.8611,632,947
1/28/20156.806.816.626.6214,071,877
1/27/20157.007.016.937.008,257,424
1/26/20157.007.067.007.039,706,355
1/23/20156.957.036.896.949,146,447
1/22/20157.017.076.977.0512,361,373
1/21/20156.907.056.897.0417,932,722
1/20/20157.067.076.997.0613,829,587
1/16/20156.916.986.866.9510,645,173
1/15/20156.966.986.896.9615,348,406
1/14/20156.977.016.916.9618,310,767
1/13/20157.017.076.906.9819,834,209
1/12/20156.916.976.796.9120,108,681
1/9/20157.177.026.656.8859,412,179
1/8/20157.667.927.347.3568,825,411
1/7/20157.877.937.757.908,434,078
1/6/20157.938.007.727.7810,160,182
1/5/20158.138.147.927.9321,728,724
1/2/20158.478.508.388.426,611,039
12/31/20148.488.498.328.339,491,129
12/30/20148.538.588.508.5110,235,187
12/29/20148.488.678.488.606,506,213
12/26/20148.708.748.698.693,036,006
12/24/20148.708.748.678.722,247,582
12/23/20148.648.698.638.674,770,618
12/22/20148.618.678.578.676,082,828
12/19/20148.568.678.548.6413,750,859
12/18/20148.628.698.558.687,849,021
12/17/20148.358.538.348.4813,565,137
12/16/20148.168.498.128.3214,369,678
12/15/20148.458.488.188.2312,122,258
12/12/20148.548.608.338.349,894,870
12/11/20148.628.708.548.576,867,469
12/10/20148.698.698.558.578,535,459
12/9/20148.698.768.668.728,766,564
12/8/20148.948.978.868.9015,010,001
12/5/20148.999.038.988.997,343,735
12/4/20148.908.948.798.8810,072,110
12/3/20149.039.058.989.0311,262,605
12/2/20148.958.988.908.9227,268,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center