Skip to main content

Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.706 3.715 3.668 3.678 10,381,681 +0.15(+4.27%)
Feb 27, 2023 3.518 3.546 3.509 3.527 4,198,671 +0.08(+2.18%)
Feb 24, 2023 3.433 3.466 3.424 3.452 11,544,909 -0.03(-0.81%)
Feb 23, 2023 3.480 3.499 3.462 3.480 3,139,077 +0.05(+1.37%)
Feb 22, 2023 3.443 3.452 3.414 3.433 4,779,124 -0.06(-1.62%)
Feb 21, 2023 3.490 3.546 3.490 3.490 4,911,109 -0.03(-0.80%)
Feb 17, 2023 3.509 3.537 3.490 3.518 3,346,848 -0.01(-0.27%)
Feb 16, 2023 3.518 3.546 3.509 3.527 3,125,356 +0.04(+1.08%)
Feb 15, 2023 3.452 3.490 3.445 3.490 3,619,290 -0.04(-1.07%)
Feb 14, 2023 3.490 3.537 3.485 3.527 2,884,634 +0.05(+1.35%)
Feb 13, 2023 3.462 3.490 3.462 3.480 2,724,184 +0.05(+1.37%)
Feb 10, 2023 3.462 3.462 3.414 3.433 4,677,905 -0.08(-2.14%)
Feb 09, 2023 3.537 3.565 3.490 3.509 3,589,063 -0.01(-0.27%)
Feb 08, 2023 3.527 3.546 3.518 3.518 5,922,560 -0.01(-0.27%)
Feb 07, 2023 3.490 3.527 3.476 3.527 4,671,518 +0.09(+2.74%)
Feb 06, 2023 3.462 3.471 3.424 3.433 4,915,588 -0.06(-1.62%)
Feb 03, 2023 3.527 3.556 3.471 3.490 9,379,605 -0.02(-0.54%)
Feb 02, 2023 3.527 3.537 3.400 3.509 10,413,426 +0.21(+6.27%)
Feb 01, 2023 3.330 3.339 3.245 3.302 7,932,016 +0.06(+1.74%)
Jan 31, 2023 3.245 3.255 3.217 3.245 3,606,593 +0.04(+1.17%)
Jan 30, 2023 3.236 3.255 3.203 3.208 4,616,038 +0.00(+0.00%)
Jan 27, 2023 3.189 3.226 3.189 3.208 4,093,308 -0.04(-1.16%)
Jan 26, 2023 3.236 3.245 3.208 3.245 5,484,355 +0.10(+3.29%)
Jan 25, 2023 3.123 3.161 3.123 3.142 4,680,678 +0.01(+0.30%)
Jan 24, 2023 3.123 3.161 3.109 3.132 4,010,989 -0.02(-0.60%)
Jan 23, 2023 3.142 3.151 3.123 3.151 3,059,397 +0.00(+0.00%)
Jan 20, 2023 3.104 3.151 3.095 3.151 3,100,183 +0.06(+1.82%)
Jan 19, 2023 3.029 3.095 3.029 3.095 6,305,109 -0.04(-1.20%)
Jan 18, 2023 3.189 3.189 3.123 3.132 7,336,381 +0.00(+0.00%)
Jan 17, 2023 3.151 3.170 3.123 3.132 6,835,086 -0.04(-1.19%)
Jan 13, 2023 3.132 3.184 3.132 3.170 3,481,031 +0.06(+1.81%)
Jan 12, 2023 3.095 3.123 3.076 3.113 3,778,568 +0.08(+2.80%)
Jan 11, 2023 3.029 3.057 3.019 3.029 2,792,529 -0.02(-0.62%)
Jan 10, 2023 3.029 3.057 3.019 3.048 2,690,697 +0.03(+0.93%)
Jan 09, 2023 3.038 3.048 3.010 3.019 3,201,458 +0.01(+0.31%)
Jan 06, 2023 2.963 3.029 2.944 3.010 4,401,431 +0.08(+2.89%)
Jan 05, 2023 2.916 2.935 2.897 2.925 3,463,133 -0.01(-0.32%)
Jan 04, 2023 2.907 2.944 2.897 2.935 5,220,059 +0.11(+4.00%)
Jan 03, 2023 2.822 2.841 2.794 2.822 4,413,608 +0.05(+1.70%)
Dec 30, 2022 2.784 2.811 2.775 2.775 3,611,660 -0.03(-1.01%)
Dec 29, 2022 2.784 2.812 2.784 2.803 2,527,702 +0.05(+1.71%)
Dec 28, 2022 2.784 2.802 2.756 2.756 1,725,062 -0.02(-0.68%)
Dec 27, 2022 2.775 2.803 2.775 2.775 3,188,720 +0.01(+0.34%)
Dec 23, 2022 2.775 2.775 2.747 2.765 3,255,779 -0.02(-0.68%)
Dec 22, 2022 2.794 2.803 2.751 2.784 2,507,241 -0.04(-1.33%)
Dec 21, 2022 2.803 2.841 2.803 2.822 5,932,677 +0.05(+1.70%)
Dec 20, 2022 2.756 2.803 2.756 2.775 8,091,673 +0.10(+3.87%)
Dec 19, 2022 2.662 2.700 2.662 2.671 3,959,266 -0.03(-1.05%)
Dec 16, 2022 2.690 2.714 2.671 2.700 4,436,337 +0.04(+1.41%)
Dec 15, 2022 2.690 2.700 2.653 2.662 6,061,337 -0.08(-2.75%)
Dec 14, 2022 2.765 2.769 2.723 2.737 4,733,678 -0.04(-1.36%)
Dec 13, 2022 2.803 2.822 2.756 2.775 5,351,052 +0.04(+1.37%)
Dec 12, 2022 2.728 2.747 2.718 2.737 3,007,762 +0.00(+0.00%)
Dec 09, 2022 2.718 2.756 2.718 2.737 2,857,305 +0.00(+0.00%)
Dec 08, 2022 2.747 2.756 2.718 2.737 2,520,386 -0.02(-0.68%)
Dec 07, 2022 2.747 2.765 2.728 2.756 3,981,239 +0.00(+0.00%)
Dec 06, 2022 2.775 2.794 2.728 2.756 4,711,316 +0.02(+0.69%)
Dec 05, 2022 2.775 2.803 2.737 2.737 3,253,906 -0.04(-1.36%)
Dec 02, 2022 2.747 2.780 2.747 2.775 2,838,955 +0.01(+0.34%)
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.