$3.70 -0.22 (%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 11, 2016 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAN historical data

Date Open High Low Close Volume
2/10/20163.944.023.873.925,796,971
2/9/20163.753.863.733.828,305,367
2/8/20163.963.973.853.907,609,790
2/5/20164.164.194.104.125,370,920
2/4/20163.914.103.914.075,024,764
2/3/20163.853.873.693.868,411,668
2/2/20163.973.983.843.8510,989,257
2/1/20164.134.144.074.124,785,304
1/29/20164.144.204.114.194,259,216
1/28/20164.174.174.054.125,834,449
1/27/20164.194.264.164.175,831,871
1/26/20164.194.304.174.296,761,735
1/25/20164.174.184.114.126,007,776
1/22/20164.334.354.264.324,590,327
1/21/20164.094.184.034.126,936,792
1/20/20164.114.143.984.0610,034,697
1/19/20164.284.304.174.215,574,838
1/15/20164.344.384.274.304,495,720
1/14/20164.404.484.354.476,639,090
1/13/20164.524.534.334.366,025,547
1/12/20164.544.544.404.485,528,034
1/11/20164.474.474.374.437,421,151
1/8/20164.474.484.274.2911,567,318
1/7/20164.454.504.424.426,652,661
1/6/20164.504.544.474.517,767,427
1/5/20164.694.714.634.707,419,400
1/4/20164.794.804.704.798,473,433
12/31/20154.934.934.874.874,839,956
12/30/20154.985.014.954.956,661,881
12/29/20154.985.014.965.015,915,735
12/28/20155.045.054.964.995,644,743
12/24/20155.075.135.075.102,363,054
12/23/20155.005.084.985.078,489,654
12/22/20154.904.944.874.934,925,419
12/21/20154.914.944.814.858,542,278
12/18/20155.065.064.995.005,816,478
12/17/20155.185.195.105.115,474,154
12/16/20155.125.155.035.157,717,760
12/15/20154.985.034.985.016,446,382
12/14/20154.965.004.854.896,324,342
12/11/20155.055.064.954.977,637,777
12/10/20155.085.135.065.087,365,224
12/9/20155.115.225.085.1113,706,319
12/8/20155.115.145.065.087,734,250
12/7/20155.305.305.215.244,670,268
12/4/20155.285.425.285.429,872,113
12/3/20155.415.435.275.285,021,778
12/2/20155.385.425.305.326,244,171
12/1/20155.455.495.415.464,504,666
11/30/20155.395.435.385.403,362,938
11/27/20155.395.405.345.351,914,520
11/25/20155.325.365.295.345,244,065
11/24/20155.395.505.395.494,453,868
11/23/20155.465.485.405.423,506,119
11/20/20155.555.565.435.444,456,626
11/19/20155.515.585.505.567,390,389
11/18/20155.395.445.375.444,258,561
11/17/20155.385.415.335.354,690,830
11/16/20155.235.315.225.303,847,930
11/13/20155.335.365.275.2913,166,231
11/12/20155.395.425.345.344,952,151
11/11/20155.615.615.525.525,395,633
11/10/20155.505.535.465.513,841,932
11/9/20155.635.655.525.555,705,132
11/6/20155.635.685.595.665,418,766
11/5/20155.705.715.605.6110,293,694
11/4/20155.785.805.665.694,281,982
11/3/20155.595.685.585.664,832,702
11/2/20155.645.685.605.636,182,314
10/30/20155.545.595.525.549,281,514
10/29/20155.515.565.485.5114,366,832
10/28/20155.625.765.625.7021,050,891
10/27/20155.655.695.615.644,210,593
10/26/20155.755.775.705.752,328,388
10/23/20155.795.835.755.805,597,354
10/22/20155.735.815.735.785,394,887
10/21/20155.735.735.675.673,907,920
10/20/20155.655.695.635.663,665,018
10/19/20155.755.765.705.733,016,853
10/16/20155.775.825.765.813,062,459
10/15/20155.655.705.625.693,020,675
10/14/20155.775.795.705.733,464,139
10/13/20155.755.825.745.753,500,163
10/12/20155.985.985.915.933,899,932
10/9/20156.036.065.986.048,871,546
10/8/20155.805.895.785.883,956,233
10/7/20155.945.955.835.888,450,865
10/6/20155.635.745.635.725,050,486
10/5/20155.505.605.505.596,255,251
10/2/20155.225.395.215.395,189,825
10/1/20155.305.315.215.284,762,284
9/30/20155.275.295.205.285,123,991
9/29/20155.215.245.175.216,747,250
9/28/20155.175.185.115.136,690,044
9/25/20155.265.295.205.225,441,205
9/24/20155.225.255.135.217,595,942
9/23/20155.395.395.275.285,869,777
9/22/20155.435.465.385.435,993,900
9/21/20155.645.665.575.614,214,345
9/18/20155.735.775.665.677,511,958
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center