BANCO SANTANDER S.A. (NY: SAN)
8.900 USD  +0.020 (+0.23%)
Streaming Delayed Price  /  Updated: 1:01 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 8.880 8.880 8.880 0 +0.02(+0.23%)
Nov 25, 2014 8.900 8.920 8.840 8.860 13,859,304 +0.11(+1.26%)
Nov 24, 2014 8.810 8.820 8.720 8.750 13,612,986 +0.25(+2.94%)
Nov 21, 2014 8.560 8.580 8.470 8.500 17,158,922 +0.22(+2.66%)
Nov 20, 2014 8.290 8.340 8.270 8.280 7,106,478 -0.17(-2.01%)
Nov 19, 2014 8.530 8.530 8.420 8.450 13,579,938 -0.01(-0.12%)
Nov 18, 2014 8.490 8.530 8.450 8.460 19,041,103 +0.10(+1.20%)
Nov 17, 2014 8.310 8.420 8.295 8.360 13,582,463 +0.06(+0.72%)
Nov 14, 2014 8.210 8.300 8.210 8.300 6,149,661 +0.09(+1.10%)
Nov 13, 2014 8.160 8.280 8.150 8.210 9,783,789 -0.02(-0.24%)
Nov 12, 2014 8.230 8.280 8.200 8.230 9,510,612 -0.17(-2.02%)
Nov 11, 2014 8.350 8.430 8.300 8.400 6,831,829 +0.10(+1.20%)
Nov 10, 2014 8.290 8.350 8.230 8.300 5,265,290 +0.03(+0.36%)
Nov 07, 2014 8.160 8.270 8.100 8.270 10,741,629 -0.10(-1.19%)
Nov 06, 2014 8.465 8.515 8.260 8.370 12,460,698 -0.10(-1.18%)
Nov 05, 2014 8.500 8.510 8.420 8.470 26,141,638 -0.02(-0.24%)
Nov 04, 2014 8.635 8.649 8.400 8.490 12,706,255 -0.19(-2.19%)
Nov 03, 2014 8.700 8.729 8.610 8.680 6,226,830 -0.09(-1.03%)
Oct 31, 2014 8.590 8.780 8.710 8.770 9,807,832 +0.18(+2.10%)
Oct 30, 2014 8.460 8.660 8.450 8.590 16,195,512 -0.05(-0.58%)
Oct 29, 2014 8.780 8.810 8.580 8.640 15,245,101 -0.22(-2.48%)
Oct 28, 2014 8.860 8.880 8.790 8.860 17,992,171 +0.16(+1.84%)
Oct 27, 2014 8.590 8.930 8.930 8.700 39,062,615 -0.23(-2.58%)
Oct 24, 2014 8.890 8.930 8.791 8.930 5,210,324 +0.16(+1.82%)
Oct 23, 2014 8.770 8.880 8.740 8.770 14,015,947 +0.07(+0.80%)
Oct 22, 2014 8.800 8.673 8.700 10,295,088 -0.11(-1.25%)
Oct 21, 2014 8.700 8.840 8.750 8.810 14,189,864 +0.11(+1.26%)
Oct 20, 2014 8.610 8.690 8.590 8.700 11,820,870 +0.06(+0.69%)
Oct 17, 2014 8.690 8.570 8.640 8,597,491 +0.29(+3.47%)
Oct 16, 2014 8.170 8.455 8.150 8.350 14,597,369 -0.20(-2.34%)
Oct 15, 2014 8.680 8.700 8.390 8.550 16,165,413 -0.47(-5.21%)
Oct 14, 2014 8.980 9.110 8.950 9.020 8,260,768 +0.09(+1.01%)
Oct 13, 2014 9.060 9.090 8.930 8.930 6,460,751 +0.04(+0.45%)
Oct 10, 2014 9.050 9.120 8.880 8.890 7,167,679 -0.07(-0.78%)
Oct 09, 2014 9.170 9.200 8.927 8.960 9,406,286 -0.34(-3.66%)
Oct 08, 2014 9.190 9.300 9.090 9.300 7,896,313 +0.21(+2.31%)
Oct 07, 2014 9.190 9.220 9.080 9.090 7,989,481 -0.24(-2.57%)
Oct 06, 2014 9.400 9.420 9.280 9.330 7,421,512 +0.11(+1.19%)
Oct 03, 2014 9.200 9.260 9.170 9.220 9,863,248 +0.03(+0.33%)
Oct 02, 2014 9.330 9.330 9.075 9.190 14,419,983 -0.24(-2.55%)
Oct 01, 2014 9.525 9.550 9.380 9.430 10,389,823 -0.07(-0.74%)
Sep 30, 2014 9.490 9.615 9.460 9.500 17,558,972 +0.03(+0.32%)
Sep 29, 2014 9.480 9.510 9.430 9.470 12,294,129 -0.28(-2.87%)
Sep 26, 2014 9.720 9.790 9.690 9.750 11,054,285 +0.05(+0.52%)
Sep 25, 2014 9.750 9.770 9.655 9.700 8,460,597 -0.05(-0.51%)
Sep 24, 2014 9.680 9.786 9.650 9.750 10,162,644 +0.05(+0.52%)
Sep 23, 2014 9.790 9.850 9.690 9.700 6,027,866 -0.15(-1.52%)
Sep 22, 2014 9.940 9.940 9.800 9.850 6,289,906 -0.06(-0.61%)
Sep 19, 2014 9.980 10.00 9.880 9.910 8,335,511 -0.05(-0.50%)
Sep 18, 2014 9.960 10.03 9.950 9.960 10,592,751 +0.09(+0.91%)
Sep 17, 2014 9.910 9.960 9.850 9.870 6,563,761 +0.02(+0.20%)
Sep 16, 2014 9.750 9.880 9.740 9.850 8,204,341 +0.02(+0.20%)
Sep 15, 2014 9.870 9.880 9.820 9.830 4,488,266 -0.04(-0.41%)
Sep 12, 2014 9.870 10.02 9.810 9.870 6,064,992 +0.06(+0.61%)
Sep 11, 2014 9.810 9.860 9.775 9.810 5,429,890 -0.09(-0.91%)
Sep 10, 2014 9.880 9.910 9.830 9.900 5,846,911 -0.05(-0.50%)
Sep 09, 2014 10.03 10.03 9.910 9.950 7,114,325 -0.10(-1.00%)
Sep 08, 2014 10.11 10.16 10.04 10.05 3,213,890 -0.19(-1.86%)
Sep 05, 2014 10.20 10.24 10.11 10.24 6,449,798 +0.11(+1.09%)
Sep 04, 2014 10.13 10.27 10.07 10.13 7,379,975 +0.06(+0.60%)
Sep 03, 2014 10.06 10.09 10.02 10.07 5,958,355 +0.13(+1.31%)
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