BANCO SANTANDER S.A. (NY: SAN)
7.460 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 7.500 7.364 7.460 8,786,768 +0.00(+0.00%)
Mar 25, 2015 7.480 7.520 7.440 7.460 5,074,509 -0.05(-0.67%)
Mar 24, 2015 7.520 7.560 7.480 7.510 9,360,911 +0.09(+1.21%)
Mar 23, 2015 7.420 7.430 7.360 7.420 6,690,780 +0.14(+1.92%)
Mar 20, 2015 7.170 7.320 7.130 7.280 13,410,509 +0.41(+5.97%)
Mar 19, 2015 6.870 6.895 6.820 6.870 3,628,230 -0.07(-1.01%)
Mar 18, 2015 6.820 6.980 6.780 6.940 8,647,988 +0.08(+1.17%)
Mar 17, 2015 6.780 6.860 6.760 6.860 4,522,892 +0.00(+0.00%)
Mar 16, 2015 6.850 6.870 6.820 6.860 5,350,507 +0.09(+1.33%)
Mar 13, 2015 6.790 6.790 6.710 6.770 15,062,964 -0.10(-1.46%)
Mar 12, 2015 6.840 6.900 6.820 6.870 6,265,793 +0.10(+1.48%)
Mar 11, 2015 6.730 6.810 6.700 6.770 6,786,197 +0.01(+0.15%)
Mar 10, 2015 6.820 6.830 6.750 6.760 8,841,057 -0.30(-4.25%)
Mar 09, 2015 7.010 7.060 6.990 7.060 4,624,640 +0.08(+1.15%)
Mar 06, 2015 7.050 7.080 6.980 6.980 8,061,579 -0.21(-2.92%)
Mar 05, 2015 7.210 7.220 7.170 7.190 2,681,479 -0.01(-0.14%)
Mar 04, 2015 7.210 7.120 7.200 3,892,474 -0.03(-0.41%)
Mar 03, 2015 7.190 7.230 5,602,714 -0.07(-0.96%)
Mar 02, 2015 7.300 7.320 7.270 7.300 4,642,507 +0.02(+0.27%)
Feb 27, 2015 7.250 7.310 7.200 7.280 4,311,356 +0.04(+0.55%)
Feb 26, 2015 7.240 7.290 7.220 7.240 4,637,359 -0.06(-0.82%)
Feb 25, 2015 7.300 7.300 5,145,174 -0.01(-0.14%)
Feb 24, 2015 7.250 7.330 7.240 7.310 5,028,179 +0.02(+0.27%)
Feb 23, 2015 7.260 7.300 7.230 7.290 8,399,165 -0.12(-1.62%)
Feb 20, 2015 7.170 7.420 7.110 7.410 14,271,637 +0.12(+1.65%)
Feb 19, 2015 7.290 7.345 7.270 7.290 6,416,052 +0.01(+0.14%)
Feb 18, 2015 7.250 7.300 7.210 7.280 5,621,680 +0.06(+0.83%)
Feb 17, 2015 7.200 7.250 7.110 7.220 6,724,778 +0.04(+0.56%)
Feb 13, 2015 7.180 7.180 7.180 0 +0.13(+1.84%)
Feb 12, 2015 6.960 7.050 6.940 7.050 7,117,058 +0.27(+3.98%)
Feb 11, 2015 6.810 6.820 6.730 6.780 7,023,155 -0.11(-1.60%)
Feb 10, 2015 6.930 6.940 6.830 6.890 5,880,469 +0.09(+1.32%)
Feb 09, 2015 6.740 6.840 6.740 6.800 8,166,039 -0.10(-1.45%)
Feb 06, 2015 6.940 6.990 6.880 6.900 8,899,970 -0.12(-1.71%)
Feb 05, 2015 6.920 7.020 6.890 7.020 7,079,248 +0.06(+0.86%)
Feb 04, 2015 7.000 7.085 6.940 6.960 10,771,828 -0.18(-2.52%)
Feb 03, 2015 7.040 7.150 7.030 7.140 11,734,591 +0.38(+5.62%)
Feb 02, 2015 6.630 6.770 6.610 6.760 10,204,541 +0.07(+1.05%)
Jan 30, 2015 6.760 6.770 6.660 6.690 7,572,044 -0.17(-2.48%)
Jan 29, 2015 6.760 6.860 6.730 6.860 11,632,447 +0.24(+3.63%)
Jan 28, 2015 6.800 6.810 6.620 6.620 14,071,377 -0.38(-5.43%)
Jan 27, 2015 7.000 7.010 6.930 7.000 8,257,424 -0.03(-0.43%)
Jan 26, 2015 7.000 7.060 7.000 7.030 9,705,335 +0.09(+1.30%)
Jan 23, 2015 6.950 7.029 6.890 6.940 9,146,447 -0.11(-1.56%)
Jan 22, 2015 7.065 6.970 7.050 12,361,323 +0.01(+0.14%)
Jan 21, 2015 6.900 7.050 6.890 7.040 17,932,722 -0.02(-0.28%)
Jan 20, 2015 7.060 7.070 6.985 7.060 13,829,586 +0.11(+1.58%)
Jan 16, 2015 6.910 6.980 6.860 6.950 10,645,173 -0.01(-0.14%)
Jan 15, 2015 6.980 6.960 15,344,799 +0.00(+0.00%)
Jan 14, 2015 6.970 7.010 6.910 6.960 18,310,767 -0.02(-0.29%)
Jan 13, 2015 6.980 19,833,258 +0.07(+1.01%)
Jan 12, 2015 6.910 6.970 6.795 6.910 20,108,181 +0.03(+0.44%)
Jan 09, 2015 7.020 6.650 6.880 59,412,179 -0.47(-6.39%)
Jan 08, 2015 7.660 7.920 7.340 7.350 68,804,982 -0.55(-6.96%)
Jan 07, 2015 7.870 7.930 7.750 7.900 8,434,078 +0.12(+1.54%)
Jan 06, 2015 7.930 8.000 7.720 7.780 10,160,169 -0.15(-1.89%)
Jan 05, 2015 8.130 8.140 7.920 7.930 21,728,624 -0.49(-5.82%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here