Banco Santander, S.A. Historical Stock Prices

SAN 
$7.0399
*  
0.0101
0.14%
Get SAN Alerts
*Delayed - data as of Apr. 21, 2015 11:40 ET  -  Find a broker to begin trading SAN now
Exchange: NYSE

Community Rating:
View:    SAN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:40  7.06  7.07  7.02  7.0399 6,535,123
04/20/2015 7 7.07 6.99 7.05 5,236,020
04/17/2015 7.06 7.08 6.99 7.07 8,604,845
04/16/2015 7.29 7.3 7.2 7.24 4,207,118
04/15/2015 7.3 7.34 7.25 7.31 6,066,776
04/14/2015 7.24 7.3 7.24 7.3 5,314,906
04/13/2015 7.33 7.38 7.31 7.31 4,325,305
04/10/2015 7.28 7.32 7.22 7.32 5,059,555
04/09/2015 7.39 7.4 7.32 7.39 4,207,890
04/08/2015 7.67 7.67 7.53 7.59 5,523,456
04/07/2015 7.7 7.73 7.63 7.63 11,589,650
04/06/2015 7.65 7.79 7.64 7.72 8,560,143
04/02/2015 7.605 7.66 7.59 7.64 4,174,377
04/01/2015 7.535 7.54 7.44 7.52 4,935,700
03/31/2015 7.41 7.49 7.39 7.45 5,416,664
03/30/2015 7.53 7.56 7.485 7.5 4,623,526
03/27/2015 7.4 7.48 7.355 7.47 8,604,604
03/26/2015 7.46 7.5 7.3641 7.46 8,786,768
03/25/2015 7.48 7.52 7.44 7.46 5,073,309
03/24/2015 7.52 7.56 7.48 7.51 9,360,911
03/23/2015 7.42 7.43 7.36 7.42 6,690,719
03/20/2015 7.17 7.32 7.13 7.28 13,409,810
03/19/2015 6.87 6.8951 6.82 6.87 3,628,230
03/18/2015 6.82 6.98 6.78 6.94 8,647,888
03/17/2015 6.78 6.86 6.76 6.86 4,520,860
03/16/2015 6.85 6.87 6.82 6.86 5,350,507
03/13/2015 6.79 6.79 6.71 6.77 15,062,960
03/12/2015 6.84 6.9 6.82 6.87 6,265,793
03/11/2015 6.73 6.81 6.7 6.77 6,758,720
03/10/2015 6.82 6.83 6.75 6.76 8,840,047
03/09/2015 7.01 7.06 6.99 7.06 4,624,640
03/06/2015 7.05 7.08 6.98 6.98 8,059,479
03/05/2015 7.21 7.22 7.17 7.19 2,680,679
03/04/2015 7.19 7.21 7.11 7.2 3,892,474
03/03/2015 7.24 7.24 7.17 7.23 5,602,714
03/02/2015 7.3 7.32 7.27 7.3 4,642,399
02/27/2015 7.25 7.31 7.2 7.28 4,293,938
02/26/2015 7.24 7.29 7.22 7.24 4,637,359
02/25/2015 7.26 7.3 7.24 7.3 5,145,174
02/24/2015 7.25 7.3308 7.24 7.31 5,028,134
02/23/2015 7.26 7.3 7.23 7.29 8,398,793
02/20/2015 7.17 7.42 7.11 7.41 14,246,650
02/19/2015 7.29 7.345 7.27 7.29 6,416,052
02/18/2015 7.25 7.3 7.21 7.28 5,621,680
02/17/2015 7.2 7.25 7.11 7.22 6,724,778
02/13/2015 7.15 7.23 7.13 7.18 8,038,054
02/12/2015 6.96 7.05 6.94 7.05 7,116,958
02/11/2015 6.81 6.82 6.73 6.78 7,023,155
02/10/2015 6.93 6.94 6.83 6.89 5,880,469
02/09/2015 6.74 6.84 6.74 6.8 8,166,039
02/06/2015 6.94 6.99 6.88 6.9 8,899,970
02/05/2015 6.92 7.02 6.89 7.02 7,078,248
02/04/2015 7 7.085 6.94 6.96 10,763,530
02/03/2015 7.04 7.15 7.03 7.14 11,734,490
02/02/2015 6.63 6.77 6.61 6.76 10,204,540
01/30/2015 6.76 6.7899 6.66 6.69 7,572,044
01/29/2015 6.76 6.86 6.72 6.86 11,632,250
01/28/2015 6.8 6.81 6.62 6.62 14,070,480
01/27/2015 7 7.01 6.925 7 8,257,424
01/26/2015 7 7.06 7 7.03 9,703,835
01/23/2015 6.95 7.029 6.89 6.94 9,136,447
01/22/2015 7.01 7.065 6.965 7.05 12,361,320
01/21/2015 6.9 7.05 6.89 7.04 17,932,720
01/20/2015 7.06 7.07 6.985 7.06 13,828,590
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?