Skip to main content

Banco Santander ADR (NY: SAN )

4.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.620 3.640 3.600 3.630 5,436,981 -0.02(-0.66%)
Oct 30, 2023 3.625 3.664 3.625 3.654 3,720,965 +0.13(+3.60%)
Oct 27, 2023 3.566 3.576 3.517 3.527 2,608,790 -0.04(-1.10%)
Oct 26, 2023 3.566 3.586 3.547 3.566 3,562,445 +0.04(+1.11%)
Oct 25, 2023 3.547 3.547 3.488 3.527 3,564,889 +0.09(+2.56%)
Oct 24, 2023 3.459 3.478 3.439 3.439 4,413,550 -0.05(-1.40%)
Oct 23, 2023 3.488 3.537 3.488 3.488 3,666,349 -0.03(-0.83%)
Oct 20, 2023 3.566 3.576 3.517 3.517 4,402,805 -0.05(-1.37%)
Oct 19, 2023 3.566 3.615 3.549 3.566 2,571,058 +0.00(+0.00%)
Oct 18, 2023 3.596 3.610 3.557 3.566 2,885,833 -0.09(-2.41%)
Oct 17, 2023 3.605 3.684 3.600 3.654 3,907,940 -0.01(-0.27%)
Oct 16, 2023 3.644 3.664 3.625 3.664 2,147,481 +0.11(+3.02%)
Oct 13, 2023 3.586 3.615 3.547 3.557 2,878,562 -0.08(-2.15%)
Oct 12, 2023 3.674 3.674 3.615 3.635 1,817,114 -0.09(-2.36%)
Oct 11, 2023 3.713 3.729 3.684 3.723 1,725,195 +0.03(+0.79%)
Oct 10, 2023 3.693 3.723 3.679 3.693 2,405,654 +0.09(+2.44%)
Oct 09, 2023 3.596 3.620 3.566 3.605 2,769,299 -0.10(-2.64%)
Oct 06, 2023 3.635 3.723 3.615 3.703 2,541,407 +0.08(+2.16%)
Oct 05, 2023 3.596 3.644 3.586 3.625 2,600,138 +0.02(+0.54%)
Oct 04, 2023 3.586 3.605 3.547 3.605 5,785,704 +0.03(+0.82%)
Oct 03, 2023 3.625 3.625 3.566 3.576 11,280,735 -0.03(-0.81%)
Oct 02, 2023 3.693 3.698 3.596 3.605 4,865,832 -0.07(-1.86%)
Sep 29, 2023 3.732 3.742 3.664 3.674 3,884,102 -0.03(-0.79%)
Sep 28, 2023 3.664 3.732 3.664 3.703 9,607,474 +0.16(+4.41%)
Sep 27, 2023 3.566 3.566 3.517 3.547 4,022,795 +0.05(+1.40%)
Sep 26, 2023 3.498 3.532 3.488 3.498 3,210,734 -0.05(-1.38%)
Sep 25, 2023 3.547 3.557 3.537 3.547 2,573,186 -0.03(-0.82%)
Sep 22, 2023 3.615 3.625 3.557 3.576 2,144,729 -0.01(-0.27%)
Sep 21, 2023 3.566 3.625 3.566 3.586 2,031,345 -0.04(-1.08%)
Sep 20, 2023 3.644 3.674 3.615 3.625 2,651,149 +0.03(+0.82%)
Sep 19, 2023 3.576 3.602 3.561 3.596 1,978,802 +0.04(+1.10%)
Sep 18, 2023 3.586 3.596 3.537 3.557 2,570,396 -0.03(-0.82%)
Sep 15, 2023 3.586 3.615 3.586 3.586 1,961,155 -0.06(-1.61%)
Sep 14, 2023 3.625 3.654 3.625 3.644 1,469,788 +0.08(+2.19%)
Sep 13, 2023 3.605 3.625 3.566 3.566 1,601,672 -0.02(-0.54%)
Sep 12, 2023 3.557 3.605 3.550 3.586 2,460,840 +0.02(+0.55%)
Sep 11, 2023 3.557 3.586 3.552 3.566 2,528,199 +0.05(+1.39%)
Sep 08, 2023 3.498 3.537 3.488 3.517 2,870,405 +0.04(+1.12%)
Sep 07, 2023 3.498 3.522 3.473 3.478 2,418,230 -0.05(-1.38%)
Sep 06, 2023 3.527 3.557 3.508 3.527 5,045,619 -0.09(-2.43%)
Sep 05, 2023 3.654 3.674 3.615 3.615 1,902,938 -0.05(-1.33%)
Sep 01, 2023 3.723 3.742 3.654 3.664 3,974,444 -0.12(-3.10%)
Aug 31, 2023 3.811 3.830 3.752 3.781 3,501,833 -0.04(-1.02%)
Aug 30, 2023 3.840 3.879 3.820 3.820 1,676,783 -0.03(-0.76%)
Aug 29, 2023 3.791 3.850 3.781 3.850 2,622,738 +0.04(+1.03%)
Aug 28, 2023 3.762 3.830 3.762 3.811 1,832,699 +0.10(+2.63%)
Aug 25, 2023 3.732 3.742 3.684 3.713 2,422,442 +0.02(+0.53%)
Aug 24, 2023 3.713 3.737 3.684 3.693 1,704,630 -0.04(-1.05%)
Aug 23, 2023 3.713 3.732 3.698 3.732 1,519,729 +0.02(+0.53%)
Aug 22, 2023 3.781 3.791 3.693 3.713 5,470,688 -0.07(-1.81%)
Aug 21, 2023 3.762 3.781 3.732 3.781 2,079,246 +0.05(+1.31%)
Aug 18, 2023 3.703 3.742 3.698 3.732 4,890,173 +0.01(+0.26%)
Aug 17, 2023 3.742 3.762 3.703 3.723 3,452,210 -0.01(-0.26%)
Aug 16, 2023 3.762 3.791 3.723 3.732 3,001,110 -0.02(-0.52%)
Aug 15, 2023 3.801 3.801 3.732 3.752 1,997,197 -0.04(-1.03%)
Aug 14, 2023 3.771 3.811 3.771 3.791 1,608,680 -0.04(-1.02%)
Aug 11, 2023 3.830 3.840 3.806 3.830 2,548,777 -0.04(-1.01%)
Aug 10, 2023 3.869 3.918 3.859 3.869 3,913,318 +0.10(+2.59%)
Aug 09, 2023 3.762 3.811 3.762 3.771 2,156,815 +0.00(+0.00%)
Aug 08, 2023 3.723 3.781 3.695 3.771 3,675,517 -0.09(-2.28%)
Aug 07, 2023 3.850 3.877 3.840 3.859 1,684,632 +0.04(+1.02%)
Aug 04, 2023 3.820 3.859 3.811 3.820 2,563,794 +0.03(+0.77%)
Aug 03, 2023 3.781 3.811 3.762 3.791 2,575,752 +0.08(+2.11%)
Aug 02, 2023 3.752 3.762 3.703 3.713 3,722,092 -0.11(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.