$6.94 -0.11 (%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 23, 2015 | 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
1/23/20156.957.036.896.949,146,447
1/22/20157.017.076.977.0512,361,373
1/21/20156.907.056.897.0417,932,722
1/20/20157.067.076.997.0613,829,587
1/16/20156.916.986.866.9510,645,173
1/15/20156.966.986.896.9615,348,406
1/14/20156.977.016.916.9618,310,767
1/13/20157.017.076.906.9819,834,209
1/12/20156.916.976.796.9120,108,681
1/9/20157.177.026.656.8859,412,179
1/8/20157.667.927.347.3568,825,411
1/7/20157.877.937.757.908,434,078
1/6/20157.938.007.727.7810,160,182
1/5/20158.138.147.927.9321,728,724
1/2/20158.478.508.388.426,611,039
12/31/20148.488.498.328.339,491,129
12/30/20148.538.588.508.5110,235,187
12/29/20148.488.678.488.606,506,213
12/26/20148.708.748.698.693,036,006
12/24/20148.708.748.678.722,247,582
12/23/20148.648.698.638.674,770,618
12/22/20148.618.678.578.676,082,828
12/19/20148.568.678.548.6413,750,859
12/18/20148.628.698.558.687,849,021
12/17/20148.358.538.348.4813,565,137
12/16/20148.168.498.128.3214,369,678
12/15/20148.458.488.188.2312,122,258
12/12/20148.548.608.338.349,894,870
12/11/20148.628.708.548.576,867,469
12/10/20148.698.698.558.578,535,459
12/9/20148.698.768.668.728,766,564
12/8/20148.948.978.868.9015,010,001
12/5/20148.999.038.988.997,343,735
12/4/20148.908.948.798.8810,072,110
12/3/20149.039.058.989.0311,262,605
12/2/20148.958.988.908.9227,268,234
12/1/20148.898.918.868.909,077,052
11/28/20148.928.968.908.906,495,827
11/26/20148.888.908.848.887,293,940
11/25/20148.908.928.848.8613,859,304
11/24/20148.818.828.728.7513,613,554
11/21/20148.568.588.478.5017,158,922
11/20/20148.298.348.278.287,106,478
11/19/20148.538.538.428.4513,579,938
11/18/20148.498.538.458.4619,041,103
11/17/20148.318.428.308.3613,582,463
11/14/20148.218.308.218.306,149,661
11/13/20148.168.288.158.219,783,789
11/12/20148.238.288.208.239,510,612
11/11/20148.358.438.308.406,831,929
11/10/20148.298.358.238.305,265,290
11/7/20148.168.278.108.2710,741,629
11/6/20148.478.528.268.3712,460,698
11/5/20148.508.518.428.4726,141,768
11/4/20148.648.658.408.4912,706,755
11/3/20148.708.738.618.685,826,830
10/31/20148.598.788.718.779,807,832
10/30/20148.468.668.458.5916,195,512
10/29/20148.788.818.588.6415,245,101
10/28/20148.868.888.798.8617,992,171
10/27/20148.598.728.518.7039,062,615
10/24/20148.898.938.798.935,210,324
10/23/20148.778.888.748.7714,015,947
10/22/20148.758.808.678.7010,295,088
10/21/20148.768.848.758.8114,189,864
10/20/20148.618.708.598.7011,820,870
10/17/20148.648.698.578.648,597,491
10/16/20148.178.468.158.3514,597,369
10/15/20148.688.708.398.5516,165,413
10/14/20148.989.118.959.028,260,768
10/13/20149.069.098.938.936,460,751
10/10/20149.059.128.888.897,167,679
10/9/20149.179.208.938.969,406,286
10/8/20149.199.309.099.307,896,313
10/7/20149.199.229.089.097,990,081
10/6/20149.409.429.289.337,421,512
10/3/20149.209.269.179.229,863,248
10/2/20149.339.339.089.1914,420,583
10/1/20149.539.559.389.4310,389,823
9/30/20149.499.629.469.5017,559,372
9/29/20149.489.519.439.4712,296,106
9/26/20149.729.799.699.7511,054,285
9/25/20149.759.779.669.708,460,597
9/24/20149.689.799.659.7510,162,644
9/23/20149.799.859.699.706,027,866
9/22/20149.949.949.809.856,289,906
9/19/20149.9810.009.889.918,335,511
9/18/20149.9610.039.959.9610,592,751
9/17/20149.919.969.859.876,564,061
9/16/20149.759.889.749.858,204,341
9/15/20149.879.889.829.834,488,266
9/12/20149.8710.029.819.876,064,992
9/11/20149.819.869.789.815,429,890
9/10/20149.889.919.839.905,846,911
9/9/201410.0310.039.919.957,114,325
9/8/201410.1110.1610.0410.053,213,890
9/5/201410.2010.2410.1110.246,449,798
9/4/201410.1310.2910.0710.137,379,975
9/3/201410.0610.0910.0210.075,958,355
9/2/20149.969.979.899.945,564,166
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center