$8.70 -0.11 (%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 22, 2014 | 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
10/22/20148.758.808.678.7010,295,088
10/21/20148.708.848.758.8114,189,864
10/20/20148.618.708.598.7011,820,870
10/17/20148.648.698.578.648,597,491
10/16/20148.178.468.158.3514,597,369
10/15/20148.688.708.398.5516,165,413
10/14/20148.989.118.959.028,260,768
10/13/20149.069.098.938.936,460,751
10/10/20149.059.128.888.897,167,679
10/9/20149.179.208.938.969,406,286
10/8/20149.199.309.099.307,896,313
10/7/20149.199.229.089.097,990,081
10/6/20149.409.429.289.337,421,512
10/3/20149.209.269.179.229,863,248
10/2/20149.339.339.089.1914,420,583
10/1/20149.539.559.389.4310,389,823
9/30/20149.499.629.469.5017,559,372
9/29/20149.489.519.439.4712,296,106
9/26/20149.729.799.699.7511,054,285
9/25/20149.759.779.669.708,460,597
9/24/20149.689.799.659.7510,162,644
9/23/20149.799.859.699.706,027,866
9/22/20149.949.949.809.856,289,906
9/19/20149.9810.009.889.918,335,511
9/18/20149.9610.039.959.9610,592,751
9/17/20149.919.969.859.876,564,061
9/16/20149.759.889.749.858,204,341
9/15/20149.879.889.829.834,488,266
9/12/20149.8710.029.819.876,064,992
9/11/20149.819.869.789.815,429,890
9/10/20149.889.919.839.905,846,911
9/9/201410.0310.039.919.957,114,325
9/8/201410.1110.1610.0410.053,213,890
9/5/201410.2010.2410.1110.246,449,798
9/4/201410.1310.2910.0710.137,379,975
9/3/201410.0610.0910.0210.075,958,355
9/2/20149.969.979.899.945,564,166
8/29/20149.959.969.869.924,022,238
8/28/20149.949.989.909.954,406,152
8/27/201410.1410.1410.0310.084,304,610
8/26/201410.0410.1010.0310.044,517,644
8/25/20149.849.969.839.922,878,426
8/22/20149.789.849.719.752,990,139
8/21/20149.799.879.779.833,889,552
8/20/20149.649.719.649.692,898,460
8/19/20149.759.769.729.733,193,741
8/18/20149.739.759.719.742,679,946
8/15/20149.809.849.569.687,308,473
8/14/20149.709.719.659.683,113,916
8/13/20149.709.759.669.695,280,720
8/12/20149.659.739.619.658,592,442
8/11/20149.599.659.549.594,815,684
8/8/20149.609.699.549.697,602,997
8/7/20149.649.669.409.469,661,231
8/6/20149.599.709.589.656,213,931
8/5/20149.809.819.569.6113,812,660
8/4/20149.949.979.869.946,242,870
8/1/20149.9810.049.819.9017,517,254
7/31/201410.0610.149.979.978,000,618
7/30/201410.3010.3310.2010.298,018,969
7/29/201410.2210.2410.1410.149,662,120
7/28/201410.1710.1910.0910.166,774,735
7/25/201410.2610.3010.1810.225,387,213
7/24/201410.1810.2210.1510.187,892,379
7/23/201410.0310.059.9910.006,739,985
7/22/20149.9710.059.9410.043,961,400
7/21/20149.859.909.819.883,220,841
7/18/20149.909.979.849.944,675,480
7/17/20149.939.999.809.807,619,087
7/16/201410.0610.0710.0010.054,518,538
7/15/20149.969.989.859.936,143,041
7/14/201410.0410.0810.0110.054,903,681
7/11/20149.909.949.839.945,050,673
7/10/20149.789.989.709.9415,662,804
7/9/201410.2810.4010.2610.407,393,981
7/8/201410.2510.2610.1310.167,884,761
7/7/201410.3610.4110.3310.405,059,766
7/3/201410.5610.6610.5510.643,794,076
7/2/201410.4710.5410.4510.485,067,000
7/1/201410.4910.6010.4710.567,160,925
6/30/201410.3510.4410.3410.424,547,020
6/27/201410.3710.4010.3210.368,650,721
6/26/201410.5110.5210.3210.475,792,414
6/25/201410.4410.5110.4310.475,396,441
6/24/201410.6210.6610.5310.534,852,625
6/23/201410.5810.6210.5510.593,336,513
6/20/201410.6010.6310.5510.596,550,122
6/19/201410.7410.7510.6510.674,429,539
6/18/201410.4410.6010.4110.595,867,285
6/17/201410.4110.4710.3810.463,828,711
6/16/201410.4910.5510.4610.4910,885,349
6/13/201410.6010.6310.5410.589,226,954
6/12/201410.5710.5810.5110.555,674,523
6/11/201410.5910.6010.4810.544,741,713
6/10/201410.6010.7010.5510.697,703,248
6/9/201410.5410.7510.5310.7510,435,165
6/6/201410.6410.6910.5910.6716,477,167
6/5/201410.3710.4310.2310.4319,902,657
6/4/201410.2010.2310.1510.169,305,602
6/3/201410.1910.2310.1610.234,011,086
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center