SANTANDER FINANCE SA UNIPERSON $6.97

down -0.08


24/5/2013 04:24 PM  |  NYSE : SAN  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

SAN historical data

Date Open High Low Close Volume
5/24/2013 6.91 6.98 6.87 6.97 104793
5/23/2013 6.95 7.07 6.91 7.05 62834
5/22/2013 7.03 7.16 6.97 7.05 137641
5/21/2013 7.04 7.09 6.95 7.06 81105
5/20/2013 7.04 7.11 7.02 7.11 49844
5/17/2013 7.09 7.18 7.06 7.16 59993
5/16/2013 7.09 7.10 7.01 7.03 50752
5/15/2013 7.01 7.09 6.97 7.08 46614
5/14/2013 6.95 7.01 6.93 7.01 96544
5/13/2013 7.02 7.07 6.99 7.05 60522
5/10/2013 7.19 7.22 7.13 7.20 40638
5/9/2013 7.37 7.41 7.29 7.31 97543
5/8/2013 7.44 7.47 7.36 7.47 49086
5/7/2013 7.40 7.42 7.30 7.38 38142
5/6/2013 7.27 7.30 7.21 7.28 28640
5/3/2013 7.29 7.36 7.23 7.29 49741
5/2/2013 7.12 7.23 7.09 7.22 31150
5/1/2013 7.04 7.29 7.04 7.16 25394
4/30/2013 7.32 7.34 7.19 7.25 37921
4/29/2013 7.24 7.37 7.22 7.32 89283
4/26/2013 7.08 7.14 7.06 7.14 36878
4/25/2013 7.10 7.22 7.10 7.13 52511
4/24/2013 7.27 7.38 7.25 7.33 40411
4/23/2013 7.24 7.33 7.22 7.31 93146
4/22/2013 6.96 7.04 6.93 6.99 28492
4/19/2013 6.88 6.95 6.82 6.90 26947
4/18/2013 6.81 6.85 6.70 6.80 30338
4/17/2013 6.88 6.88 6.71 6.79 46292
4/16/2013 6.97 7.01 6.90 6.94 47196
4/15/2013 6.90 6.95 6.79 6.79 60122
4/12/2013 6.95 7.00 6.85 7.00 60243
4/11/2013 7.07 7.17 7.03 7.08 53460
4/10/2013 7.05 7.15 7.02 7.05 95475
4/9/2013 6.71 6.83 6.66 6.79 64679
4/8/2013 6.88 6.90 6.75 6.78 104762
4/5/2013 6.76 6.89 6.70 6.87 62323
4/4/2013 6.77 6.84 6.69 6.79 112642
4/3/2013 6.90 6.92 6.73 6.77 126011
4/2/2013 6.81 6.98 6.80 6.90 126142
4/1/2013 6.88 6.89 6.76 6.79 99928
3/28/2013 6.79 6.84 6.73 6.81 64571
3/27/2013 6.65 6.80 6.58 6.77 100184
3/26/2013 6.92 6.98 6.81 6.83 170444
3/25/2013 7.31 7.33 6.92 7.03 174176
3/22/2013 7.36 7.40 7.26 7.32 38393
3/21/2013 7.24 7.39 7.18 7.28 57427
3/20/2013 7.44 7.46 7.35 7.39 42302
3/19/2013 7.46 7.49 7.13 7.29 128670
3/18/2013 7.48 7.62 7.45 7.49 68683
3/15/2013 7.77 7.81 7.69 7.78 24055
3/14/2013 7.71 7.78 7.69 7.76 38364
3/13/2013 7.58 7.63 7.50 7.61 48301
3/12/2013 7.70 7.70 7.59 7.64 31287
3/11/2013 7.67 7.74 7.64 7.74 28723
3/8/2013 7.72 7.80 7.67 7.78 34950
3/7/2013 7.59 7.65 7.56 7.64 23027
3/6/2013 7.66 7.67 7.51 7.56 40160
3/5/2013 7.59 7.66 7.58 7.63 41338
3/4/2013 7.48 7.57 7.46 7.51 46512
3/1/2013 7.38 7.50 7.32 7.49 52259
2/28/2013 7.56 7.64 7.50 7.58 33135
2/27/2013 7.38 7.63 7.36 7.60 49705
2/26/2013 7.49 7.55 7.32 7.40 112370
2/25/2013 8.03 8.05 7.31 7.32 154168
2/22/2013 7.65 7.77 7.57 7.77 58995
2/21/2013 7.57 7.59 7.51 7.52 63979
2/20/2013 7.91 7.93 7.71 7.71 43309
2/19/2013 7.96 8.00 7.92 7.98 31436
2/15/2013 7.95 7.98 7.80 7.83 41620
2/14/2013 7.85 8.00 7.83 7.96 33750
2/13/2013 8.12 8.17 8.06 8.08 40430
2/12/2013 7.98 8.14 7.93 8.08 46365
2/11/2013 7.93 7.94 7.85 7.90 21721
2/8/2013 7.90 8.01 7.89 7.98 44956
2/7/2013 7.97 7.97 7.70 7.76 61817
2/6/2013 7.86 7.95 7.83 7.93 51641
2/5/2013 7.88 7.98 7.86 7.92 68493
2/4/2013 7.94 7.98 7.65 7.67 142776
2/1/2013 8.14 8.27 8.05 8.27 67508
1/31/2013 8.42 8.46 8.18 8.18 112474
1/30/2013 8.66 8.72 8.63 8.66 34281
1/29/2013 8.68 8.75 8.65 8.74 19427
1/28/2013 8.81 8.82 8.72 8.77 22002
1/25/2013 8.73 8.86 8.71 8.81 54578
1/24/2013 8.56 8.68 8.56 8.62 28837
1/23/2013 8.56 8.59 8.51 8.56 22932
1/22/2013 8.56 8.63 8.51 8.60 28247
1/18/2013 8.56 8.59 8.51 8.56 18298
1/17/2013 8.61 8.61 8.52 8.58 27252
1/16/2013 8.44 8.53 8.40 8.48 33574
1/15/2013 8.47 8.62 8.46 8.56 30994
1/14/2013 8.65 8.68 8.55 8.65 25031
1/11/2013 8.53 8.67 8.52 8.58 40470
1/10/2013 8.28 8.48 8.26 8.41 36686
1/9/2013 8.33 8.36 8.30 8.30 23226
1/8/2013 8.31 8.32 8.24 8.27 25178
1/7/2013 8.22 8.31 8.21 8.26 28541
1/4/2013 8.21 8.33 8.17 8.29 32894
1/3/2013 8.23 8.25 8.14 8.18 29967
1/2/2013 8.27 8.32 8.18 8.25 57471
Marketplace
Trading Center