$4.35 +0.02 (%) Banco Santander Shs Sponsored American Deposit Receipt Level III Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
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
7/20/20164.174.214.144.205,390,957
7/19/20164.154.184.114.147,023,384
7/18/20164.184.264.144.213,467,550
7/15/20164.274.284.194.223,271,726
7/14/20164.234.274.214.268,063,476
7/13/20164.224.244.124.137,867,114
7/12/20164.214.234.174.219,792,267
7/11/20163.963.993.943.969,371,526
7/8/20163.923.933.853.907,416,009
7/7/20163.753.793.703.737,216,310
7/6/20163.713.783.633.7818,174,729
7/5/20163.853.863.743.747,840,925
7/1/20163.943.963.893.9116,826,861
6/30/20163.813.933.753.9216,019,140
6/29/20163.903.913.863.8914,605,419
6/28/20163.803.863.723.8421,220,602
6/27/20163.703.713.603.6921,358,636
6/24/20163.713.933.703.8379,022,719
6/23/20164.734.804.664.809,123,200
6/22/20164.594.624.524.536,209,067
6/21/20164.484.574.444.546,222,302
6/20/20164.474.494.414.416,180,934
6/17/20164.274.354.254.346,702,221
6/16/20164.044.203.994.197,809,405
6/15/20164.134.194.104.117,019,084
6/14/20164.144.194.054.099,573,865
6/13/20164.204.274.174.178,369,719
6/10/20164.404.414.294.326,911,135
6/9/20164.614.634.564.594,627,761
6/8/20164.644.674.614.632,701,243
6/7/20164.664.714.664.663,139,418
6/6/20164.584.644.584.606,777,450
6/3/20164.644.644.544.598,377,191
6/2/20164.684.734.664.716,136,191
6/1/20164.634.684.604.674,222,816
5/31/20164.844.864.714.755,451,085
5/27/20164.894.934.844.862,510,002
5/26/20164.894.914.824.853,470,865
5/25/20164.874.954.864.945,986,769
5/24/20164.584.674.584.663,157,775
5/23/20164.554.584.534.552,699,333
5/20/20164.634.674.594.624,203,990
5/19/20164.644.694.574.605,317,818
5/18/20164.594.694.574.666,684,342
5/17/20164.604.634.554.565,952,687
5/16/20164.554.624.554.592,982,089
5/13/20164.574.644.514.525,299,660
5/12/20164.634.664.544.605,493,462
5/11/20164.584.654.564.604,626,361
5/10/20164.574.654.554.653,474,869
5/9/20164.614.624.484.516,413,124
5/6/20164.564.684.554.643,987,899
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center