Banco Santander Shs Sponsored American Deposit Receipt Repr 1 Sh $9.92

down -0.03


29/8/2014 04:00 PM  |  NYSE : SAN  
Industries : Banking / Foreign Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SAN historical data

Date Open High Low Close Volume
8/29/20149.959.969.869.924,022,238
8/28/20149.949.989.909.954,406,152
8/27/201410.1410.1410.0310.084,304,610
8/26/201410.0410.1010.0310.044,517,644
8/25/20149.849.969.839.922,878,426
8/22/20149.789.849.719.752,990,139
8/21/20149.799.879.779.833,889,552
8/20/20149.649.719.649.692,898,460
8/19/20149.759.769.729.733,193,741
8/18/20149.739.759.719.742,679,946
8/15/20149.809.849.569.687,308,473
8/14/20149.709.719.659.683,113,916
8/13/20149.709.759.669.695,280,720
8/12/20149.659.739.619.658,592,442
8/11/20149.599.659.549.594,815,684
8/8/20149.609.699.549.697,602,997
8/7/20149.649.669.409.469,661,231
8/6/20149.599.709.589.656,213,931
8/5/20149.809.819.569.6113,812,660
8/4/20149.949.979.869.946,242,870
8/1/20149.9810.049.819.9017,517,254
7/31/201410.0610.149.979.978,000,618
7/30/201410.3010.3310.2010.298,018,969
7/29/201410.2210.2410.1410.149,662,120
7/28/201410.1710.1910.0910.166,774,735
7/25/201410.2610.3010.1810.225,387,213
7/24/201410.1810.2210.1510.187,892,379
7/23/201410.0310.059.9910.006,739,985
7/22/20149.9710.059.9410.043,961,400
7/21/20149.859.909.819.883,220,841
7/18/20149.909.979.849.944,675,480
7/17/20149.939.999.809.807,619,087
7/16/201410.0610.0710.0010.054,518,538
7/15/20149.969.989.859.936,143,041
7/14/201410.0410.0810.0110.054,903,681
7/11/20149.909.949.839.945,050,673
7/10/20149.789.989.709.9415,662,804
7/9/201410.2810.4010.2610.407,393,981
7/8/201410.2510.2610.1310.167,884,761
7/7/201410.3610.4110.3310.405,059,766
7/3/201410.5610.6610.5510.643,794,076
7/2/201410.4710.5410.4510.485,067,000
7/1/201410.4910.6010.4710.567,160,925
6/30/201410.3510.4410.3410.424,547,020
6/27/201410.3710.4010.3210.368,650,721
6/26/201410.5110.5210.3210.475,792,414
6/25/201410.4410.5110.4310.475,396,441
6/24/201410.6210.6610.5310.534,852,625
6/23/201410.5810.6210.5510.593,336,513
6/20/201410.6010.6310.5510.596,550,122
6/19/201410.7410.7510.6510.674,429,539
6/18/201410.4410.6010.4110.595,867,285
6/17/201410.4110.4710.3810.463,828,711
6/16/201410.4910.5510.4610.4910,885,349
6/13/201410.6010.6310.5410.589,226,954
6/12/201410.5710.5810.5110.555,674,523
6/11/201410.5910.6010.4810.544,741,713
6/10/201410.6010.7010.5510.697,703,248
6/9/201410.5410.7510.5310.7510,435,165
6/6/201410.6410.6910.5910.6716,477,167
6/5/201410.3710.4310.2310.4319,902,657
6/4/201410.2010.2310.1510.169,305,602
6/3/201410.1910.2310.1610.234,011,086
6/2/201410.2410.2510.1810.194,369,189
5/30/201410.2010.2510.1810.226,403,527
5/29/201410.1910.1910.1210.135,079,589
5/28/201410.1910.2310.1610.215,785,474
5/27/201410.2110.2310.1210.187,602,992
5/23/201410.0110.079.9810.045,466,992
5/22/20149.9710.029.9510.003,469,869
5/21/201410.0910.1310.0710.105,502,500
5/20/201410.0710.089.9810.006,231,895
5/19/20149.969.989.939.933,341,378
5/16/201410.0110.069.9710.034,996,953
5/15/20149.969.989.819.8510,215,066
5/14/201410.0910.1410.0810.105,080,090
5/13/201410.0410.0810.0110.073,614,586
5/12/20149.9710.059.9710.034,643,269
5/9/201410.0110.029.919.985,675,784
5/8/201410.0610.1710.0410.119,623,421
5/7/20149.959.999.909.958,344,093
5/6/20149.909.939.869.892,957,804
5/5/20149.829.959.809.934,825,034
5/2/20149.9610.009.929.934,667,023
5/1/201410.0010.029.889.995,357,832
4/30/20149.869.989.859.968,439,846
4/29/20149.9210.009.809.8211,051,770
4/28/20149.749.829.719.803,171,949
4/25/20149.759.779.669.723,256,846
4/24/20149.799.879.719.833,065,226
4/23/20149.819.819.769.802,097,584
4/22/20149.849.889.829.862,339,449
4/21/20149.829.889.789.822,191,702
4/17/20149.809.859.779.822,345,670
4/16/20149.769.809.699.803,249,256
4/15/20149.729.749.519.635,035,709
4/14/20149.669.739.619.715,016,428
4/11/20149.499.709.479.584,163,951
4/10/20149.719.719.549.585,300,936
4/9/20149.809.839.719.806,183,401
Trading Center