Singapore markets closed
Straits Times Index
3,330.77 -0.04 (-0.00%) Nikkei
38,683.93 -19.58 (-0.05%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,237.58 -47.76 (-0.58%) Bitcoin USD
71,230.59 +278.37 (+0.39%) CMC Crypto 200
1,485.26 +6.56 (+0.44%)
Banco Santander, S.A. (BCDRF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 800 |
| 05 Jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 04 Jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 200 |
| 03 Jun 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 31 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 30 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 29 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 107,700 |
| 28 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 100 |
| 24 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 23 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 200,000 |
| 22 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 300 |
| 21 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 20 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 1,300 |
| 17 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 300,600 |
| 16 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 15 May 2024 | 5.2000 | 5.2000 | 4.9500 | 5.1000 | 5.1000 | 10,500 |
| 14 May 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 500 |
| 13 May 2024 | 5.0000 | 5.1400 | 4.8500 | 4.8500 | 4.8500 | 23,000 |
| 10 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 09 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 08 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 07 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 06 May 2024 | 4.9000 | 4.9700 | 4.9000 | 4.9700 | 4.9700 | 600 |
| 03 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 02 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 01 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 30 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 29 Apr 2024 | 4.8000 | 5.0500 | 4.8000 | 5.0500 | 5.0500 | 300 |
| 29 Apr 2024 | 0.102 Dividend | |||||
| 26 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3480 | 1,300 |
| 25 Apr 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3480 | 57,200 |
| 24 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8868 | 75,000 |
| 23 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8868 | 300,000 |
| 22 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8868 | 500,000 |
| 19 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8868 | - |
| 18 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8868 | - |
| 17 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8868 | 250,000 |
| 16 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8868 | 500,000 |
| 15 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8868 | - |
| 12 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8868 | - |
| 11 Apr 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.8868 | 100 |
| 10 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0536 | 100 |
| 09 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1027 | 1,300 |
| 08 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0046 | - |
| 05 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0046 | 1,070,000 |
| 04 Apr 2024 | 4.8500 | 5.1000 | 4.8500 | 5.1000 | 5.0046 | 1,321,000 |
| 03 Apr 2024 | 4.7900 | 5.0000 | 4.7900 | 5.0000 | 4.9064 | 10,100 |
| 02 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.5237 | 10,600 |
| 01 Apr 2024 | 4.8800 | 5.0700 | 4.8800 | 5.0700 | 4.9751 | 1,900 |
| 28 Mar 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.8181 | 2,900 |
| 27 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7592 | - |
| 26 Mar 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.7592 | - |
| 25 Mar 2024 | 4.5500 | 4.8500 | 4.5500 | 4.8500 | 4.7592 | 250,300 |
| 22 Mar 2024 | 4.9100 | 4.9100 | 4.3500 | 4.3500 | 4.2686 | 65,500 |
| 21 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3177 | 3,300 |
| 20 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4158 | 300 |
| 19 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4158 | - |
| 18 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4158 | - |
| 15 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4158 | 200 |
| 14 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1803 | - |
| 13 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1803 | 251,200 |
| 12 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.0723 | 11,300 |
| 11 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1705 | 136,200 |
| 08 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1705 | 11,500 |
| 07 Mar 2024 | 4.2600 | 4.2600 | 4.2500 | 4.2500 | 4.1705 | 27,700 |
| 06 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0821 | 500,000 |
| 05 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0821 | - |
| 04 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0821 | - |
| 01 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0821 | - |
| 29 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0821 | 7,700 |
| 28 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0821 | - |
| 27 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0821 | 500 |
| 26 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9251 | - |
| 23 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9251 | 1,200 |
| 22 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5326 | - |
| 21 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5326 | - |
| 20 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5326 | 1,300 |
| 16 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5326 | 8,200 |
| 15 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5326 | 800 |
| 14 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5326 | 2,100 |
| 13 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7583 | - |
| 12 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7583 | - |
| 09 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7583 | 13,100 |
| 08 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7583 | - |
| 07 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7583 | - |
| 06 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7583 | - |
| 05 Feb 2024 | 4.0800 | 4.0800 | 3.8300 | 3.8300 | 3.7583 | 1,200 |
| 02 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2195 | 1,600 |
| 01 Feb 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8859 | - |
| 31 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8859 | - |
| 30 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8859 | 338,300 |
| 29 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8761 | 85,300 |
| 26 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8761 | 200 |
| 25 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8859 | 5,100 |
| 24 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6308 | - |
| 23 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6308 | - |
| 22 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6308 | - |
| 19 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6308 | 200 |
| 18 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.7387 | 10,000 |
| 17 Jan 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1018 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.