$5.03 -0.13 (%) Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAN historical data

Date Open High Low Close Volume
4/29/20165.145.175.015.036,308,642
4/28/20165.115.225.105.169,601,163
4/27/20165.145.225.145.195,924,903
4/26/20165.085.115.055.115,622,216
4/25/20164.934.944.874.905,604,859
4/22/20164.965.014.965.015,265,978
4/21/20165.005.034.934.9511,866,790
4/20/20164.854.894.814.8615,870,030
4/19/20164.714.754.684.736,930,847
4/18/20164.574.654.554.634,457,275
4/15/20164.584.604.534.552,575,959
4/14/20164.564.604.534.577,490,206
4/13/20164.524.564.494.567,526,277
4/12/20164.254.304.174.276,365,943
4/11/20164.294.304.204.214,064,028
4/8/20164.144.184.114.133,731,215
4/7/20164.074.103.984.004,178,521
4/6/20164.114.144.084.145,414,106
4/5/20164.154.154.104.108,408,328
4/4/20164.284.344.244.265,740,522
4/1/20164.304.344.274.334,910,183
3/31/20164.414.454.354.364,493,875
3/30/20164.504.554.444.454,261,043
3/29/20164.424.484.394.475,410,099
3/28/20164.494.494.444.461,832,239
3/24/20164.414.484.394.4211,460,775
3/23/20164.584.594.494.493,467,740
3/22/20164.614.674.594.646,254,182
3/21/20164.764.794.704.717,105,080
3/18/20164.834.864.744.799,005,293
3/17/20164.724.794.654.774,490,809
3/16/20164.624.724.614.714,934,382
3/15/20164.794.824.734.768,999,195
3/14/20164.984.994.924.966,752,518
3/11/20164.844.944.804.9311,814,272
3/10/20164.694.804.544.6211,735,385
3/9/20164.544.554.444.494,387,142
3/8/20164.584.604.504.527,097,997
3/7/20164.454.514.424.494,463,680
3/4/20164.484.534.444.505,943,341
3/3/20164.384.454.344.453,530,546
3/2/20164.254.384.244.3811,311,131
3/1/20164.044.174.024.165,607,373
2/29/20164.014.053.983.993,347,303
2/26/20164.004.013.953.974,199,946
2/25/20163.873.893.833.864,078,452
2/24/20163.793.833.743.806,567,167
2/23/20164.024.043.923.936,803,339
2/22/20163.964.033.954.023,237,640
2/19/20163.843.903.793.866,609,316
2/18/20164.114.113.943.955,181,511
2/17/20164.084.184.074.176,908,373
2/16/20164.024.033.933.993,343,229
2/12/20163.823.883.763.884,758,176
2/11/20163.783.803.693.745,879,606
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center