Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh $9.82

up +0.02


17/4/2014 06:40 PM  |  NYSE : SAN  
Industries : Banking / Foreign Money Center Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAN historical data

Date Open High Low Close Volume
4/17/20149.809.859.779.822,345,670
4/16/20149.769.809.699.803,249,260
4/15/20149.729.749.519.635,035,710
4/14/20149.669.739.619.715,016,430
4/11/20149.499.709.479.584,163,950
4/10/20149.719.719.549.585,300,940
4/9/20149.809.839.719.806,183,400
4/8/20149.849.989.819.935,610,500
4/7/20149.919.959.819.906,274,340
4/4/20149.899.969.799.798,381,470
4/3/20149.829.919.819.884,601,080
4/2/20149.679.739.669.734,272,590
4/1/20149.809.809.719.787,079,070
3/31/20149.609.679.559.586,297,720
3/28/20149.339.409.329.395,968,470
3/27/20149.199.259.169.253,661,420
3/26/20149.229.249.169.176,579,440
3/25/20149.039.119.009.089,559,590
3/24/20148.999.018.859.005,011,890
3/21/20149.039.078.948.985,239,460
3/20/20148.919.058.889.014,001,220
3/19/20149.109.128.888.946,060,690
3/18/20149.079.149.039.133,943,030
3/17/20148.959.048.948.985,314,690
3/14/20148.818.918.768.8710,560,700
3/13/20149.149.168.898.897,145,630
3/12/20149.039.098.969.094,201,090
3/11/20149.159.229.089.123,645,720
3/10/20149.169.219.089.212,244,560
3/7/20149.279.279.129.173,527,190
3/6/20149.289.339.259.276,501,800
3/5/20149.099.189.079.154,326,670
3/4/20148.989.048.968.996,369,780
3/3/20148.868.928.788.806,950,640
2/28/20149.049.119.009.053,889,610
2/27/20148.999.078.959.052,674,040
2/26/20149.059.079.009.053,077,770
2/25/20149.119.149.059.084,059,180
2/24/20148.999.148.989.117,192,290
2/21/20148.909.268.878.903,551,940
2/20/20148.908.978.858.932,631,010
2/19/20148.949.048.898.905,341,680
2/18/20148.999.028.948.992,709,750
2/14/20149.009.028.958.995,581,010
2/13/20148.758.998.758.984,995,660
2/12/20148.888.928.858.885,050,640
2/11/20148.829.008.828.984,990,580
2/10/20148.838.868.788.839,283,440
2/7/20148.969.038.899.024,714,200
2/6/20148.708.878.698.864,610,470
2/5/20148.548.688.548.655,218,890
2/4/20148.538.588.478.544,931,270
2/3/20148.598.618.358.367,888,540
1/31/20148.598.748.598.648,015,000
1/30/20148.798.848.688.816,665,200
1/29/20148.648.788.618.716,716,720
1/28/20148.738.838.728.796,941,640
1/27/20148.678.748.528.608,006,520
1/24/20148.878.888.678.6913,203,900
1/23/20149.099.098.989.044,544,680
1/22/20149.039.048.969.005,509,840
1/21/20149.139.149.049.114,200,570
1/17/20149.169.189.099.126,603,550
1/16/20149.309.319.199.264,392,460
1/15/20149.219.409.219.406,586,300
1/14/20149.139.229.089.204,543,560
1/13/20149.149.169.019.036,516,380
1/10/20149.059.169.049.135,196,230
1/9/20149.299.299.139.2010,115,000
1/8/20149.269.349.219.299,002,220
1/7/20149.139.259.139.2311,037,600
1/6/20148.908.958.888.916,209,900
1/3/20148.798.818.758.767,395,480
1/2/20148.848.858.738.7710,353,500
12/31/20139.069.099.009.073,505,320
12/30/20139.019.058.989.013,936,480
12/27/20139.009.058.959.004,887,810
12/26/20138.898.978.898.962,524,810
12/24/20138.858.908.858.891,622,000
12/23/20138.778.838.758.812,982,840
12/20/20138.698.768.678.744,289,550
12/19/20138.618.708.608.695,982,310
12/18/20138.528.628.448.627,834,000
12/17/20138.478.488.378.446,071,390
12/16/20138.558.608.518.555,300,070
12/13/20138.428.438.338.395,680,910
12/12/20138.358.428.318.386,705,240
12/11/20138.618.628.478.486,649,190
12/10/20138.638.698.628.642,466,750
12/9/20138.638.688.628.653,013,730
12/6/20138.538.618.458.604,830,830
12/5/20138.638.658.458.5111,214,900
12/4/20138.618.698.588.649,382,880
12/3/20138.728.808.698.759,718,150
12/2/20138.868.898.788.796,377,540
11/29/20138.999.018.918.945,476,210
11/27/20138.868.928.848.896,398,030
11/26/20138.728.808.718.757,090,210
11/25/20138.748.768.698.723,553,490
11/22/20138.728.798.708.774,412,790
Trading Center