BANCO SANTANDER S.A. (NY: SAN)
6.690 USD  -0.170 (-2.48%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 8.470 8.500 8.380 8.420 6,611,039 +0.09(+1.08%)
Dec 31, 2014 8.330 8.330 8.330 0 -0.18(-2.12%)
Dec 30, 2014 8.530 8.578 8.500 8.510 10,235,087 -0.09(-1.05%)
Dec 29, 2014 8.480 8.670 8.480 8.600 6,506,123 -0.09(-1.04%)
Dec 26, 2014 8.700 8.741 8.690 8.690 3,036,006 -0.03(-0.34%)
Dec 24, 2014 8.720 8.720 8.720 0 +0.05(+0.58%)
Dec 23, 2014 8.640 8.690 8.630 8.670 4,770,618 +0.00(+0.00%)
Dec 22, 2014 8.610 8.670 8.570 8.670 6,082,828 +0.03(+0.35%)
Dec 19, 2014 8.560 8.670 8.540 8.640 13,750,859 -0.04(-0.46%)
Dec 18, 2014 8.620 8.690 8.550 8.680 7,849,021 +0.20(+2.36%)
Dec 17, 2014 8.350 8.530 8.340 8.480 13,565,137 +0.16(+1.92%)
Dec 16, 2014 8.485 8.320 14,368,178 +0.09(+1.09%)
Dec 15, 2014 8.450 8.480 8.180 8.230 12,121,858 -0.11(-1.32%)
Dec 12, 2014 8.540 8.600 8.330 8.340 9,894,870 -0.23(-2.68%)
Dec 11, 2014 8.620 8.701 8.540 8.570 6,867,469 +0.00(+0.00%)
Dec 10, 2014 8.690 8.690 8.550 8.570 8,535,459 -0.15(-1.72%)
Dec 09, 2014 8.690 8.760 8.660 8.720 8,765,864 -0.18(-2.02%)
Dec 08, 2014 8.935 8.970 8.860 8.900 15,010,001 -0.09(-1.00%)
Dec 05, 2014 8.990 9.030 8.980 8.990 7,343,735 +0.11(+1.24%)
Dec 04, 2014 8.900 8.940 8.790 8.880 10,071,904 -0.15(-1.66%)
Dec 03, 2014 9.030 9.050 8.980 9.030 11,262,605 +0.11(+1.23%)
Dec 02, 2014 8.950 8.980 8.900 8.920 27,268,234 +0.02(+0.22%)
Dec 01, 2014 8.890 8.910 8.860 8.900 9,077,052 +0.00(+0.00%)
Nov 28, 2014 8.920 8.960 8.900 8.900 6,495,827 +0.02(+0.23%)
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%)
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