$5.12 -0.08 (%) Banco Santander Shs Sponsored American Deposit Receipt Level III Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 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
12/9/20165.105.135.085.124,472,023
12/8/20165.135.235.125.209,688,562
12/7/20164.985.064.965.046,919,127
12/6/20164.764.934.764.939,453,225
12/5/20164.574.664.574.666,556,353
12/2/20164.534.574.504.526,382,650
12/1/20164.554.594.544.586,221,367
11/30/20164.514.554.504.524,276,541
11/29/20164.474.514.444.485,383,333
11/28/20164.464.484.404.414,708,096
11/25/20164.494.514.484.501,592,841
11/23/20164.524.564.504.533,108,919
11/22/20164.584.584.534.573,177,041
11/21/20164.504.524.484.523,887,205
11/18/20164.504.504.464.483,590,684
11/17/20164.594.624.554.582,792,776
11/16/20164.584.624.544.586,730,197
11/15/20164.614.694.584.695,266,303
11/14/20164.574.644.554.608,280,824
11/11/20164.614.624.534.599,547,211
11/10/20164.904.954.744.8321,888,496
11/9/20164.704.854.694.8010,532,560
11/8/20164.784.854.754.833,209,334
11/7/20164.834.844.794.824,417,911
11/4/20164.724.764.684.704,863,900
11/3/20164.784.834.764.797,213,939
11/2/20164.764.784.714.737,752,038
11/1/20164.884.904.754.797,553,589
10/31/20164.884.904.844.845,119,146
10/28/20164.874.904.844.865,075,014
10/27/20164.894.914.874.905,031,934
10/26/20164.814.844.774.795,336,917
10/25/20164.784.804.744.775,019,570
10/24/20164.844.854.814.847,262,925
10/21/20164.644.674.634.6710,593,580
10/20/20164.614.684.614.6410,387,548
10/19/20164.534.584.534.562,969,675
10/18/20164.494.494.454.483,870,368
10/17/20164.394.414.364.382,330,671
10/14/20164.394.434.364.362,544,606
10/13/20164.274.304.234.282,556,396
10/12/20164.404.434.384.401,908,558
10/11/20164.424.454.364.384,351,871
10/10/20164.434.464.414.423,255,420
10/7/20164.454.464.394.434,760,016
10/6/20164.564.584.504.545,619,658
10/5/20164.444.514.424.497,604,853
10/4/20164.404.424.354.396,744,621
10/3/20164.404.434.384.412,289,317
9/30/20164.294.434.284.417,511,356
9/29/20164.424.454.194.2710,241,757
9/28/20164.414.434.354.434,912,528
9/27/20164.304.364.284.354,596,136
9/26/20164.354.384.334.335,075,146
9/23/20164.414.444.404.434,115,397
9/22/20164.614.634.544.573,828,864
9/21/20164.434.514.424.514,324,281
9/20/20164.364.364.304.323,222,790
9/19/20164.384.394.324.332,848,942
9/16/20164.334.354.314.334,182,237
9/15/20164.394.474.384.475,399,599
9/14/20164.414.474.384.404,759,971
9/13/20164.524.554.444.475,487,035
9/12/20164.534.664.534.6516,993,503
9/9/20164.734.754.634.6515,042,009
9/8/20164.694.754.664.738,709,103
9/7/20164.624.644.604.613,284,178
9/6/20164.644.654.554.573,753,934
9/2/20164.544.584.504.565,144,080
9/1/20164.554.584.474.526,389,802
8/31/20164.474.514.454.487,277,302
8/30/20164.374.404.354.373,664,369
8/29/20164.294.324.294.322,877,097
8/26/20164.354.404.264.315,166,948
8/25/20164.324.344.314.322,986,866
8/24/20164.324.354.314.323,888,228
8/23/20164.264.294.254.264,066,794
8/22/20164.124.174.104.162,442,171
8/19/20164.104.154.084.154,951,796
8/18/20164.184.234.174.213,069,466
8/17/20164.234.254.184.233,864,224
8/16/20164.304.324.284.283,482,969
8/15/20164.284.314.264.283,824,346
8/12/20164.294.314.264.293,095,349
8/11/20164.274.304.264.283,474,807
8/10/20164.314.314.254.264,263,698
8/9/20164.214.264.214.213,857,515
8/8/20164.194.214.174.196,011,526
8/5/20164.074.144.074.135,539,839
8/4/20164.024.064.004.028,096,875
8/3/20163.913.983.893.988,919,682
8/2/20163.993.993.933.9512,023,045
8/1/20164.184.184.094.116,467,610
7/29/20164.244.264.204.245,779,817
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center