Banco Santander, S.A. Historical Stock Prices

SAN 
$7.05
*  
0.01
0.14%
Get SAN Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading SAN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    SAN Pre-Market
 
 
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 03-APR-2015 TO 03-JUL-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.
16:00  7.03  7.07  7.01  7.05 3,602,725
07/02/2015 7.04 7.07 7.01 7.05 3,602,425
07/01/2015 7.1 7.11 7.01 7.04 6,611,076
06/30/2015 7.14 7.16 6.95 7.01 18,686,880
06/29/2015 7.1 7.17 6.99 7 18,767,810
06/26/2015 7.545 7.61 7.48 7.53 4,420,366
06/25/2015 7.47 7.5 7.4 7.46 3,548,337
06/24/2015 7.465 7.51 7.44 7.46 3,913,844
06/23/2015 7.62 7.64 7.54 7.55 4,389,777
06/22/2015 7.59 7.72 7.58 7.6 11,706,730
06/19/2015 7.27 7.285 7.21 7.24 5,158,008
06/18/2015 7.18 7.42 7.16 7.26 9,668,097
06/17/2015 7.13 7.14 7.02 7.08 5,183,486
06/16/2015 7.04 7.14 7.01 7.12 5,336,269
06/15/2015 7.07 7.17 7.045 7.16 7,158,598
06/12/2015 7.21 7.295 7.15 7.26 5,002,472
06/11/2015 7.36 7.4 7.29 7.38 3,607,739
06/10/2015 7.3 7.43 7.28 7.37 6,451,581
06/09/2015 7.2 7.25 7.13 7.19 4,778,249
06/08/2015 7.22 7.22 7.16 7.2 4,387,771
06/05/2015 7.19 7.3 7.15 7.22 7,516,763
06/04/2015 7.36 7.49 7.21 7.23 7,122,917
06/03/2015 7.31 7.43 7.31 7.35 4,074,558
06/02/2015 7.27 7.29 7.22 7.25 9,272,252
06/01/2015 7.08 7.0901 6.97 7.05 8,571,848
05/29/2015 7.16 7.171 7.06 7.1 3,424,574
05/28/2015 7.15 7.21 7.08 7.19 5,083,370
05/27/2015 7.09 7.259 7.075 7.19 6,113,336
05/26/2015 7.16 7.18 7.04 7.06 11,605,670
05/22/2015 7.44 7.44 7.37 7.38 9,431,018
05/21/2015 7.45 7.5 7.43 7.5 3,243,953
05/20/2015 7.45 7.49 7.42 7.46 3,250,725
05/19/2015 7.41 7.46 7.4 7.46 4,668,010
05/18/2015 7.43 7.47 7.42 7.47 5,057,167
05/15/2015 7.55 7.6 7.51 7.58 3,392,808
05/14/2015 7.63 7.66 7.59 7.59 6,087,771
05/13/2015 7.57 7.61 7.502 7.52 13,144,520
05/12/2015 7.51 7.53 7.47 7.52 6,832,490
05/11/2015 7.53 7.57 7.5 7.52 3,278,692
05/08/2015 7.48 7.62 7.47 7.61 6,597,256
05/07/2015 7.38 7.45 7.33 7.36 4,171,253
05/06/2015 7.39 7.5 7.38 7.41 5,798,696
05/05/2015 7.4 7.41 7.26 7.28 6,034,414
05/04/2015 7.55 7.574 7.49 7.49 2,643,887
05/01/2015 7.49 7.58 7.49 7.54 6,262,232
04/30/2015 7.54 7.59 7.5 7.52 5,274,243
04/29/2015 7.51 7.576 7.45 7.49 7,651,206
04/28/2015 7.46 7.52 7.45 7.48 6,278,483
04/27/2015 7.31 7.37 7.28 7.29 5,335,884
04/24/2015 7.2 7.26 7.13 7.26 7,063,268
04/23/2015 7 7.15 6.995 7.12 4,458,846
04/22/2015 6.99 7.06 6.94 7.02 5,587,975
04/21/2015 7.06 7.07 7.01 7.04 8,972,618
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
*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?