Banco Santander, S.A. (BCDRF)
OTCMKTS
· Delayed Price · Currency is USD
4.590
-0.410 (-8.20%)
Nov 19, 2024, 3:00 PM EST
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.89 | 4.89 | 4.56 | 4.56 | 4.56 | -0.70% | 24,922 |
| Nov 19, 2024 | 4.59 | 4.86 | 4.59 | 4.59 | 4.59 | -8.20% | 2,567 |
| Nov 18, 2024 | 5.00 | 5.00 | 4.70 | 5.00 | 5.00 | 7.16% | 2,572 |
| Nov 15, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -3.79% | 1,559 |
| Nov 14, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 8.16% | 3,710 |
| Nov 13, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -8.49% | 140 |
| Nov 12, 2024 | 4.90 | 4.90 | 4.60 | 4.90 | 4.90 | 3.92% | 1,563 |
| Nov 11, 2024 | 4.93 | 4.93 | 4.72 | 4.72 | 4.72 | -2.38% | 780 |
| Nov 8, 2024 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -2.50% | 16,786 |
| Nov 7, 2024 | 4.70 | 4.95 | 4.70 | 4.95 | 4.95 | -1.51% | 1,081 |
| Nov 6, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | 891 |
| Nov 5, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.32% | 1,015 |
| Nov 4, 2024 | 5.05 | 5.07 | 4.96 | 5.05 | 5.05 | 3.40% | 14,215 |
| Nov 1, 2024 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -3.37% | 4,040 |
| Oct 31, 2024 | 4.80 | 5.05 | 4.80 | 5.05 | 5.05 | 5.21% | 570 |
| Oct 30, 2024 | 4.99 | 4.99 | 4.80 | 4.80 | 4.80 | -3.90% | 20,642 |
| Oct 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | - | - |
| Oct 28, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | - | - |
| Oct 25, 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 4.89 | 3.63% | 20,482 |
| Oct 24, 2024 | 5.03 | 5.03 | 4.82 | 4.82 | 4.71 | -4.08% | 2,664 |
| Oct 23, 2024 | 5.10 | 5.10 | 5.03 | 5.03 | 4.91 | -0.50% | 10,215 |
| Oct 22, 2024 | 5.15 | 5.15 | 5.05 | 5.05 | 4.94 | - | 1,514 |
| Oct 21, 2024 | 4.82 | 5.12 | 4.82 | 5.05 | 4.94 | 6.54% | 95,684 |
| Oct 18, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.64 | - | 2 |
| Oct 17, 2024 | 4.65 | 4.74 | 4.65 | 4.74 | 4.64 | -5.20% | 936 |
| Oct 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 6.66% | 1,546 |
| Oct 15, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.59 | - | 2,286 |
| Oct 14, 2024 | 4.90 | 4.90 | 4.69 | 4.69 | 4.59 | -6.24% | 418 |
| Oct 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | - | 24 |
| Oct 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | - | - |
| Oct 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | - | - |
| Oct 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | - | 94 |
| Oct 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 7.53% | 45,094 |
| Oct 4, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.55 | - | - |
| Oct 3, 2024 | 4.55 | 4.65 | 4.55 | 4.65 | 4.55 | -7.00% | 46,115 |
| Oct 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 3.05% | 1,494 |
| Oct 1, 2024 | 5.00 | 5.15 | 4.79 | 4.85 | 4.75 | -6.87% | 5,031 |
| Sep 30, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.10 | 3.78% | 320 |
| Sep 27, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.91 | -5.28% | 180 |
| Sep 26, 2024 | 5.19 | 5.30 | 5.19 | 5.30 | 5.18 | 3.92% | 2,310 |
| Sep 25, 2024 | 5.26 | 5.26 | 5.08 | 5.10 | 4.99 | -3.04% | 5,602 |
| Sep 24, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.14 | 7.92% | 324 |
| Sep 23, 2024 | 5.16 | 5.16 | 4.87 | 4.87 | 4.77 | -0.81% | 16,337 |
| Sep 20, 2024 | 5.26 | 5.26 | 4.91 | 4.91 | 4.81 | -6.40% | 20,188 |
| Sep 19, 2024 | 4.95 | 5.25 | 4.95 | 5.25 | 5.13 | 3.96% | 1,190 |
| Sep 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | - | - |
| Sep 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | 4.90% | 1,113 |
| Sep 16, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.71 | - | 104 |
| Sep 13, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.71 | - | 28,722 |
| Sep 12, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.71 | 3.97% | 314 |
| Sep 11, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.53 | 0.43% | 2,431 |
| Sep 10, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | -5.34% | 27,988 |
| Sep 9, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.76 | -1.50% | 1,231 |
| Sep 6, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | -0.52% | 144 |
| Sep 5, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | 0.20% | 165 |
| Sep 4, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.85 | 0.32% | 434 |
| Sep 3, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | -0.12% | 1,133 |
| Aug 30, 2024 | 5.00 | 5.00 | 4.95 | 4.95 | 4.84 | -6.07% | 14,774 |
| Aug 29, 2024 | 4.80 | 5.27 | 4.80 | 5.27 | 5.15 | 6.46% | 418 |
| Aug 28, 2024 | 5.04 | 5.04 | 4.95 | 4.95 | 4.84 | -2.98% | 1,495 |
| Aug 27, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | 5.85% | 316 |
| Aug 26, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | - | 25 |
| Aug 23, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | - | - |
| Aug 22, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 9.42% | 361 |
| Aug 21, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.31 | - | 897 |
| Aug 20, 2024 | 4.50 | 4.50 | 4.41 | 4.41 | 4.31 | -2.89% | 17,049 |
| Aug 19, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.44 | -4.95% | 2,018 |
| Aug 16, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.67 | 3.47% | 407 |
| Aug 15, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | - | 1 |
| Aug 14, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | - | 28 |
| Aug 13, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | - | 27,278 |
| Aug 12, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | -0.73% | 538 |
| Aug 9, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | 0.74% | 100 |
| Aug 8, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.51 | 0.26% | 1,533 |
| Aug 7, 2024 | 4.34 | 4.60 | 4.34 | 4.60 | 4.50 | 11.11% | 501 |
| Aug 6, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.05 | -4.26% | 669 |
| Aug 5, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | - | - |
| Aug 2, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | -12.93% | 697 |
| Aug 1, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | - | 125,014 |
| Jul 31, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | - | 100,000 |
| Jul 30, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | - | 22 |
| Jul 29, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | - | - |
| Jul 26, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | - | - |
| Jul 25, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | - | 9,734 |
| Jul 24, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | - | 109 |
| Jul 23, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | -0.48% | 15,516 |
| Jul 22, 2024 | 4.81 | 4.99 | 4.66 | 4.99 | 4.88 | 0.93% | 17,181 |
| Jul 19, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | - | - |
| Jul 18, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | - | 61 |
| Jul 17, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | - | 5,669 |
| Jul 16, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | -0.52% | 200 |
| Jul 15, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | - | - |
| Jul 12, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | 6.56% | 298 |
| Jul 11, 2024 | 4.96 | 4.96 | 4.66 | 4.66 | 4.56 | -5.74% | 589 |
| Jul 10, 2024 | 4.86 | 4.95 | 4.83 | 4.95 | 4.84 | 6.41% | 2,726 |
| Jul 9, 2024 | 4.81 | 4.81 | 4.55 | 4.65 | 4.55 | -5.30% | 20,837 |
| Jul 8, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.80 | - | 11 |
| Jul 5, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.80 | 2.29% | 918 |
| Jul 3, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | - | 43 |
| Jul 2, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -0.95% | 281 |