BANCO SANTANDER S.A. (NY: SAN)
8.840 USD  +0.140 (+1.61%)
Streaming Delayed Price  /  Updated: 1:40 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 9.960 9.970 9.890 9.940 5,564,166 +0.02(+0.20%)
Aug 29, 2014 9.920 9.920 9.920 0 -0.03(-0.30%)
Aug 28, 2014 9.940 9.976 9.910 9.950 4,403,464 -0.13(-1.29%)
Aug 27, 2014 10.14 10.14 10.03 10.08 4,304,610 +0.04(+0.40%)
Aug 26, 2014 10.04 10.09 10.03 10.04 4,517,644 +0.12(+1.21%)
Aug 25, 2014 9.840 9.960 9.830 9.920 2,878,426 +0.17(+1.74%)
Aug 22, 2014 9.780 9.810 9.705 9.750 2,990,139 -0.08(-0.81%)
Aug 21, 2014 9.785 9.870 9.770 9.830 3,889,452 +0.14(+1.44%)
Aug 20, 2014 9.640 9.710 9.640 9.690 2,898,460 -0.04(-0.41%)
Aug 19, 2014 9.750 9.760 9.720 9.730 3,193,741 -0.01(-0.10%)
Aug 18, 2014 9.730 9.750 9.710 9.740 2,679,946 +0.06(+0.62%)
Aug 15, 2014 9.800 9.840 9.570 9.680 7,308,473 +0.00(+0.00%)
Aug 14, 2014 9.700 9.710 9.650 9.680 3,113,916 -0.01(-0.10%)
Aug 13, 2014 9.700 9.745 9.663 9.690 5,280,720 +0.04(+0.41%)
Aug 12, 2014 9.650 9.730 9.610 9.650 8,592,442 +0.06(+0.63%)
Aug 11, 2014 9.590 9.650 9.540 9.590 4,815,684 -0.10(-1.03%)
Aug 08, 2014 9.600 9.660 9.540 9.690 7,602,997 +0.23(+2.43%)
Aug 07, 2014 9.640 9.660 9.400 9.460 9,661,081 -0.19(-1.97%)
Aug 06, 2014 9.590 9.700 9.580 9.650 6,213,931 +0.04(+0.42%)
Aug 05, 2014 9.800 9.810 9.560 9.610 13,615,113 -0.33(-3.32%)
Aug 04, 2014 9.940 9.970 9.860 9.940 6,198,736 +0.04(+0.40%)
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