Banco Santander, S.A. (BCDRF)
OTCMKTS · Delayed Price · Currency is USD
4.590
+0.230 (5.28%)
Dec 23, 2024, 4:00 PM EST

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20244.594.594.594.594.595.28%24,196
Dec 20, 20244.694.694.364.364.36-2.02%1,601
Dec 19, 20244.454.454.454.454.45-8.25%4,284
Dec 18, 20244.954.954.854.854.85-0.04%1,581
Dec 17, 20244.854.854.854.854.85-0.98%633
Dec 16, 20244.904.904.904.904.90-4.82%5,790
Dec 13, 20245.005.155.005.155.158.20%5,540
Dec 12, 20244.764.764.764.764.760.55%638
Dec 11, 20244.734.734.734.734.73--
Dec 10, 20244.755.134.734.734.73-6.30%2,202
Dec 9, 20244.905.054.905.055.054.55%1,209
Dec 6, 20244.834.834.834.834.83-0.10%1,129
Dec 5, 20244.844.844.844.844.841.79%136
Dec 4, 20244.704.754.704.754.754.63%1,500
Dec 3, 20244.424.544.424.544.54-1.30%5,242
Dec 2, 20244.754.754.404.604.601.10%79,252
Nov 29, 20244.804.804.554.554.552.25%15,520
Nov 27, 20244.694.694.454.454.451.14%84,890
Nov 26, 20244.504.744.404.404.40-8.33%11,082
Nov 25, 20244.504.804.504.804.805.49%2,209
Nov 22, 20244.704.704.344.554.55-7.82%1,353
Nov 21, 20244.944.944.534.944.948.29%1,745
Nov 20, 20244.894.894.564.564.56-0.70%24,922
Nov 19, 20244.594.864.594.594.59-8.20%2,567
Nov 18, 20245.005.004.705.005.007.16%2,572
Nov 15, 20244.674.674.674.674.67-3.79%1,559
Nov 14, 20244.854.854.854.854.858.16%3,710
Nov 13, 20244.484.484.484.484.48-8.49%140
Nov 12, 20244.904.904.604.904.903.92%1,563
Nov 11, 20244.934.934.724.724.72-2.38%780
Nov 8, 20244.954.954.834.834.83-2.50%16,786
Nov 7, 20244.704.954.704.954.95-1.51%1,081
Nov 6, 20245.035.035.035.035.03-891
Nov 5, 20245.035.035.035.035.03-0.32%1,015
Nov 4, 20245.055.074.965.055.053.40%14,215
Nov 1, 20245.005.004.884.884.88-3.37%4,040
Oct 31, 20244.805.054.805.055.055.21%570
Oct 30, 20244.994.994.804.804.80-3.90%20,642
Oct 29, 20245.005.005.005.004.89--
Oct 28, 20245.005.005.005.004.89--
Oct 25, 20245.105.105.005.004.893.63%20,482
Oct 24, 20245.035.034.824.824.71-4.08%2,664
Oct 23, 20245.105.105.035.034.91-0.50%10,215
Oct 22, 20245.155.155.055.054.94-1,514
Oct 21, 20244.825.124.825.054.946.54%95,684
Oct 18, 20244.744.744.744.744.64-2
Oct 17, 20244.654.744.654.744.64-5.20%936
Oct 16, 20245.005.005.005.004.896.66%1,546
Oct 15, 20244.694.694.694.694.59-2,286
Oct 14, 20244.904.904.694.694.59-6.24%418
Oct 11, 20245.005.005.005.004.89-24
Oct 10, 20245.005.005.005.004.89--
Oct 9, 20245.005.005.005.004.89--
Oct 8, 20245.005.005.005.004.89-94
Oct 7, 20245.005.005.005.004.897.53%45,094
Oct 4, 20244.654.654.654.654.55--
Oct 3, 20244.554.654.554.654.55-7.00%46,115
Oct 2, 20245.005.005.005.004.893.05%1,494
Oct 1, 20245.005.154.794.854.75-6.87%5,031
Sep 30, 20245.215.215.215.215.103.78%320
Sep 27, 20245.025.025.025.024.91-5.28%180
Sep 26, 20245.195.305.195.305.183.92%2,310
Sep 25, 20245.265.265.085.104.99-3.04%5,602
Sep 24, 20245.265.265.265.265.147.92%324
Sep 23, 20245.165.164.874.874.77-0.81%16,337
Sep 20, 20245.265.264.914.914.81-6.40%20,188
Sep 19, 20244.955.254.955.255.133.96%1,190
Sep 18, 20245.055.055.055.054.94--
Sep 17, 20245.055.055.055.054.944.90%1,113
Sep 16, 20244.814.814.814.814.71-104
Sep 13, 20244.814.814.814.814.71-28,722
Sep 12, 20244.814.814.814.814.713.97%314
Sep 11, 20244.634.634.634.634.530.43%2,431
Sep 10, 20244.614.614.614.614.51-5.34%27,988
Sep 9, 20244.874.874.874.874.76-1.50%1,231
Sep 6, 20244.944.944.944.944.84-0.52%144
Sep 5, 20244.974.974.974.974.860.20%165
Sep 4, 20244.964.964.964.964.850.32%434
Sep 3, 20244.944.944.944.944.84-0.12%1,133
Aug 30, 20245.005.004.954.954.84-6.07%14,774
Aug 29, 20244.805.274.805.275.156.46%418
Aug 28, 20245.045.044.954.954.84-2.98%1,495
Aug 27, 20245.105.105.105.104.995.85%316
Aug 26, 20244.824.824.824.824.71-25
Aug 23, 20244.824.824.824.824.71--
Aug 22, 20244.824.824.824.824.719.42%361
Aug 21, 20244.414.414.414.414.31-897
Aug 20, 20244.504.504.414.414.31-2.89%17,049
Aug 19, 20244.544.544.544.544.44-4.95%2,018
Aug 16, 20244.774.774.774.774.673.47%407
Aug 15, 20244.614.614.614.614.51-1
Aug 14, 20244.614.614.614.614.51-28
Aug 13, 20244.614.614.614.614.51-27,278
Aug 12, 20244.614.614.614.614.51-0.73%538
Aug 9, 20244.654.654.654.654.540.74%100
Aug 8, 20244.614.614.614.614.510.26%1,533
Aug 7, 20244.344.604.344.604.5011.11%501
Aug 6, 20244.144.144.144.144.05-4.26%669
Aug 5, 20244.324.324.324.324.23--
Aug 2, 20244.324.324.324.324.23-12.93%697