Banco Santander, S.A. Historical Stock Prices

SAN 
$9.87
*  
0.02
0.2%
Get SAN Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading SAN now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  9.92  9.96  9.85  9.87 6,512,341
09/17/2014 9.91 9.96 9.85 9.87 6,399,146
09/16/2014 9.75 9.88 9.74 9.85 8,204,273
09/15/2014 9.87 9.88 9.82 9.83 4,488,266
09/12/2014 9.87 10.0163 9.81 9.87 6,064,925
09/11/2014 9.81 9.86 9.775 9.81 5,429,890
09/10/2014 9.88 9.91 9.83 9.9 5,846,911
09/09/2014 10.03 10.03 9.91 9.95 7,114,325
09/08/2014 10.11 10.1599 10.035 10.05 3,213,890
09/05/2014 10.2 10.24 10.11 10.24 6,449,798
09/04/2014 10.13 10.285 10.07 10.13 7,379,489
09/03/2014 10.06 10.09 10.02 10.07 5,829,805
09/02/2014 9.96 9.97 9.89 9.94 5,519,288
08/29/2014 9.95 9.96 9.86 9.92 4,022,238
08/28/2014 9.94 9.98 9.9 9.95 4,403,464
08/27/2014 10.14 10.14 10.03 10.08 4,303,310
08/26/2014 10.04 10.1 10.03 10.04 4,517,444
08/25/2014 9.84 9.96 9.8301 9.92 2,878,426
08/22/2014 9.78 9.84 9.705 9.75 2,990,139
08/21/2014 9.785 9.87 9.77 9.83 3,889,452
08/20/2014 9.64 9.71 9.64 9.69 2,898,460
08/19/2014 9.75 9.76 9.72 9.73 3,193,741
08/18/2014 9.73 9.75 9.71 9.74 2,679,946
08/15/2014 9.8 9.84 9.5637 9.68 7,305,708
08/14/2014 9.7 9.71 9.65 9.68 3,092,634
08/13/2014 9.7 9.745 9.66 9.69 5,220,251
08/12/2014 9.65 9.73 9.61 9.65 8,592,442
08/11/2014 9.59 9.65 9.54 9.59 4,815,684
08/08/2014 9.6 9.69 9.54 9.69 7,600,337
08/07/2014 9.64 9.66 9.4 9.46 9,660,623
08/06/2014 9.59 9.7 9.58 9.65 6,213,731
08/05/2014 9.8 9.81 9.56 9.61 13,811,810
08/04/2014 9.94 9.97 9.86 9.94 6,242,760
08/01/2014 9.98 10.039 9.81 9.9 17,517,250
07/31/2014 10.06 10.14 9.97 9.97 7,996,922
07/30/2014 10.3 10.33 10.2 10.29 8,018,969
07/29/2014 10.22 10.24 10.14 10.14 9,661,897
07/28/2014 10.17 10.19 10.085 10.16 6,774,646
07/25/2014 10.26 10.3 10.18 10.22 5,387,213
07/24/2014 10.18 10.22 10.15 10.18 7,890,070
07/23/2014 10.03 10.05 9.99 10 6,739,985
07/22/2014 9.97 10.05 9.94 10.04 3,961,332
07/21/2014 9.85 9.9 9.8143 9.88 3,220,796
07/18/2014 9.9 9.965 9.835 9.94 4,675,445
07/17/2014 9.93 9.99 9.8 9.8 7,619,087
07/16/2014 10.055 10.07 10 10.05 4,518,538
07/15/2014 9.96 9.98 9.85 9.93 6,138,841
07/14/2014 10.04 10.08 10.01 10.05 4,903,681
07/11/2014 9.9 9.94 9.83 9.94 5,049,574
07/10/2014 9.78 9.975 9.7 9.94 15,662,790
07/09/2014 10.28 10.4 10.26 10.4 7,393,381
07/08/2014 10.25 10.26 10.13 10.16 7,878,761
07/07/2014 10.36 10.41 10.33 10.4 5,057,966
07/03/2014 10.56 10.66 10.55 10.64 3,794,076
07/02/2014 10.47 10.54 10.45 10.48 5,067,000
07/01/2014 10.49 10.598 10.47 10.56 7,160,425
06/30/2014 10.35 10.44 10.3374 10.42 4,342,620
06/27/2014 10.37 10.4 10.32 10.36 8,650,673
06/26/2014 10.51 10.52 10.32 10.47 5,792,414
06/25/2014 10.44 10.51 10.43 10.47 5,396,141
06/24/2014 10.62 10.66 10.53 10.53 4,852,625
06/23/2014 10.58 10.62 10.545 10.59 3,336,513
06/20/2014 10.6 10.63 10.55 10.59 6,550,122
06/19/2014 10.74 10.75 10.65 10.67 4,429,539
06/18/2014 10.44 10.6 10.41 10.59 5,867,285
06/17/2014 10.41 10.47 10.38 10.46 3,828,711
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?