Banco Santander, S.A. (BCDRF)
OTCMKTS
· Delayed Price · Currency is USD
5.96
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | -3.12% | 1,409 |
| Feb 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.71% | 185,192 |
| Feb 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.09% | 1,279 |
| Feb 18, 2025 | 5.79 | 6.13 | 5.79 | 6.13 | 6.13 | -0.11% | 11,143 |
| Feb 14, 2025 | 6.05 | 6.14 | 6.05 | 6.14 | 6.14 | 2.08% | 3,776 |
| Feb 13, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 5.79% | 251 |
| Feb 12, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.19% | 822 |
| Feb 11, 2025 | 5.85 | 5.85 | 5.68 | 5.68 | 5.68 | -1.51% | 1,202 |
| Feb 10, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.09% | 259 |
| Feb 7, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 4,588 |
| Feb 6, 2025 | 5.80 | 5.81 | 5.69 | 5.70 | 5.70 | 0.53% | 2,632 |
| Feb 5, 2025 | 5.35 | 5.67 | 5.35 | 5.67 | 5.67 | 9.54% | 7,524 |
| Feb 4, 2025 | 5.25 | 5.25 | 5.18 | 5.18 | 5.18 | 6.07% | 1,222 |
| Feb 3, 2025 | 5.06 | 5.12 | 4.88 | 4.88 | 4.88 | -8.92% | 17,029 |
| Jan 31, 2025 | 5.26 | 5.36 | 5.20 | 5.36 | 5.36 | 3.24% | 6,943 |
| Jan 30, 2025 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | 3.10% | 3,672 |
| Jan 29, 2025 | 5.26 | 5.26 | 5.03 | 5.03 | 5.03 | -1.97% | 1,036 |
| Jan 28, 2025 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | 1.20% | 493 |
| Jan 27, 2025 | 5.18 | 5.32 | 5.02 | 5.07 | 5.07 | -2.87% | 15,059 |
| Jan 24, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.04% | 805 |
| Jan 23, 2025 | 5.09 | 5.17 | 4.96 | 5.17 | 5.17 | 2.13% | 13,637 |
| Jan 22, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.32% | 106,254 |
| Jan 21, 2025 | 5.08 | 5.17 | 4.94 | 5.05 | 5.05 | 4.08% | 5,649 |
| Jan 17, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 76 |
| Jan 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jan 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -2.10% | 100 |
| Jan 14, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.10% | 1,276 |
| Jan 13, 2025 | 4.49 | 4.85 | 4.49 | 4.85 | 4.85 | -1.02% | 81,544 |
| Jan 10, 2025 | 4.54 | 4.90 | 4.54 | 4.90 | 4.90 | 12.64% | 37,247 |
| Jan 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -7.45% | 1,245 |
| Jan 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 88 |
| Jan 6, 2025 | 4.77 | 4.77 | 4.70 | 4.70 | 4.70 | -0.63% | 4,054 |
| Jan 3, 2025 | 4.39 | 4.73 | 4.39 | 4.73 | 4.73 | 10.00% | 1,395 |
| Jan 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,297 |
| Dec 31, 2024 | 4.39 | 4.81 | 4.30 | 4.30 | 4.30 | -2.27% | 20,002 |
| Dec 30, 2024 | 4.40 | 4.70 | 4.40 | 4.40 | 4.40 | 1.66% | 2,374 |
| Dec 27, 2024 | 4.52 | 4.71 | 4.33 | 4.33 | 4.33 | -6.44% | 5,467 |
| Dec 26, 2024 | 4.28 | 4.63 | 4.28 | 4.63 | 4.63 | -1.78% | 2,910 |
| Dec 24, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.61% | 3,254 |
| Dec 23, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 5.28% | 24,196 |
| Dec 20, 2024 | 4.69 | 4.69 | 4.36 | 4.36 | 4.36 | -2.02% | 1,601 |
| Dec 19, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -8.25% | 4,284 |
| Dec 18, 2024 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | -0.04% | 1,581 |
| Dec 17, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.98% | 633 |
| Dec 16, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.82% | 5,790 |
| Dec 13, 2024 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 8.20% | 5,540 |
| Dec 12, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.55% | 638 |
| Dec 11, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Dec 10, 2024 | 4.75 | 5.13 | 4.73 | 4.73 | 4.73 | -6.30% | 2,202 |
| Dec 9, 2024 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 4.55% | 1,209 |
| Dec 6, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.10% | 1,129 |
| Dec 5, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.79% | 136 |
| Dec 4, 2024 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 4.63% | 1,500 |
| Dec 3, 2024 | 4.42 | 4.54 | 4.42 | 4.54 | 4.54 | -1.30% | 5,242 |
| Dec 2, 2024 | 4.75 | 4.75 | 4.40 | 4.60 | 4.60 | 1.10% | 79,252 |
| Nov 29, 2024 | 4.80 | 4.80 | 4.55 | 4.55 | 4.55 | 2.25% | 15,520 |
| Nov 27, 2024 | 4.69 | 4.69 | 4.45 | 4.45 | 4.45 | 1.14% | 84,890 |
| Nov 26, 2024 | 4.50 | 4.74 | 4.40 | 4.40 | 4.40 | -8.33% | 11,082 |
| Nov 25, 2024 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | 5.49% | 2,209 |
| Nov 22, 2024 | 4.70 | 4.70 | 4.34 | 4.55 | 4.55 | -7.82% | 1,353 |
| Nov 21, 2024 | 4.94 | 4.94 | 4.53 | 4.94 | 4.94 | 8.29% | 1,745 |
| 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 |