Skip to main content

Banco Santander ADR (NY: SAN )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.057 4.076 4.032 4.057 2,620,095 +0.00(+0.00%)
Dec 28, 2023 4.066 4.086 4.057 4.057 2,024,668 -0.05(-1.19%)
Dec 27, 2023 4.076 4.115 4.076 4.106 3,369,419 +0.01(+0.24%)
Dec 26, 2023 4.076 4.106 4.066 4.096 1,439,091 +0.02(+0.48%)
Dec 22, 2023 4.086 4.096 4.047 4.076 1,829,138 +0.04(+0.97%)
Dec 21, 2023 4.047 4.057 4.020 4.037 2,859,267 +0.07(+1.73%)
Dec 20, 2023 4.047 4.057 3.968 3.968 3,629,131 -0.09(-2.17%)
Dec 19, 2023 4.027 4.066 4.027 4.057 2,685,389 +0.04(+0.98%)
Dec 18, 2023 3.998 4.017 3.988 4.017 2,801,308 -0.02(-0.49%)
Dec 15, 2023 4.017 4.057 3.988 4.037 5,629,336 -0.09(-2.14%)
Dec 14, 2023 4.106 4.155 4.086 4.125 5,267,460 +0.03(+0.72%)
Dec 13, 2023 4.047 4.106 4.008 4.096 2,573,274 +0.04(+0.97%)
Dec 12, 2023 4.066 4.086 4.047 4.057 2,490,760 -0.04(-0.96%)
Dec 11, 2023 4.106 4.115 4.096 4.096 2,847,274 -0.02(-0.48%)
Dec 08, 2023 4.076 4.135 4.076 4.115 1,727,817 +0.05(+1.20%)
Dec 07, 2023 3.998 4.066 3.988 4.066 3,234,507 -0.04(-0.95%)
Dec 06, 2023 4.135 4.155 4.096 4.106 4,218,173 +0.01(+0.24%)
Dec 05, 2023 4.096 4.115 4.086 4.096 2,426,407 +0.04(+0.97%)
Dec 04, 2023 4.027 4.057 4.027 4.057 2,867,637 +0.00(+0.00%)
Dec 01, 2023 4.027 4.066 4.017 4.057 2,069,483 +0.03(+0.73%)
Nov 30, 2023 4.017 4.037 4.008 4.027 2,352,942 -0.02(-0.48%)
Nov 29, 2023 4.037 4.066 4.037 4.047 2,444,327 +0.02(+0.49%)
Nov 28, 2023 4.017 4.037 4.008 4.027 2,559,531 +0.08(+1.99%)
Nov 27, 2023 3.978 3.988 3.940 3.949 1,833,913 -0.05(-1.23%)
Nov 24, 2023 3.998 4.008 3.988 3.998 1,182,866 +0.05(+1.24%)
Nov 22, 2023 3.959 3.968 3.929 3.949 1,844,947 -0.01(-0.25%)
Nov 21, 2023 3.949 3.963 3.939 3.959 2,083,910 -0.01(-0.25%)
Nov 20, 2023 3.959 3.978 3.949 3.968 2,722,489 +0.01(+0.25%)
Nov 17, 2023 3.910 3.959 3.910 3.959 3,730,663 +0.05(+1.25%)
Nov 16, 2023 3.919 3.919 3.880 3.910 2,581,197 +0.06(+1.53%)
Nov 15, 2023 3.870 3.900 3.851 3.851 2,062,843 -0.05(-1.26%)
Nov 14, 2023 3.851 3.900 3.851 3.900 2,920,782 +0.11(+2.84%)
Nov 13, 2023 3.753 3.802 3.753 3.792 1,870,774 +0.01(+0.26%)
Nov 10, 2023 3.743 3.782 3.714 3.782 2,613,244 +0.07(+1.85%)
Nov 09, 2023 3.704 3.753 3.704 3.714 2,331,276 +0.03(+0.80%)
Nov 08, 2023 3.714 3.733 3.684 3.684 3,084,796 +0.03(+0.80%)
Nov 07, 2023 3.655 3.674 3.635 3.655 2,429,431 -0.04(-1.06%)
Nov 06, 2023 3.733 3.743 3.684 3.694 2,102,504 -0.04(-1.05%)
Nov 03, 2023 3.733 3.772 3.723 3.733 3,941,822 +0.01(+0.26%)
Nov 02, 2023 3.655 3.723 3.655 3.723 3,538,458 +0.15(+4.11%)
Nov 01, 2023 3.586 3.606 3.547 3.576 3,209,478 +0.02(+0.55%)
Oct 31, 2023 3.547 3.567 3.528 3.557 5,548,826 -0.02(-0.68%)
Oct 30, 2023 3.553 3.591 3.553 3.581 3,796,700 +0.12(+3.60%)
Oct 27, 2023 3.495 3.504 3.447 3.457 2,661,888 -0.04(-1.10%)
Oct 26, 2023 3.495 3.514 3.476 3.495 3,634,954 +0.04(+1.11%)
Oct 25, 2023 3.476 3.476 3.419 3.457 3,637,448 +0.09(+2.56%)
Oct 24, 2023 3.390 3.409 3.371 3.371 4,503,382 -0.05(-1.40%)
Oct 23, 2023 3.419 3.466 3.419 3.419 3,740,973 -0.03(-0.83%)
Oct 20, 2023 3.495 3.505 3.447 3.447 4,492,418 -0.05(-1.37%)
Oct 19, 2023 3.495 3.543 3.478 3.495 2,623,389 +0.00(+0.00%)
Oct 18, 2023 3.524 3.538 3.486 3.495 2,944,570 -0.09(-2.41%)
Oct 17, 2023 3.533 3.610 3.529 3.581 3,987,481 -0.01(-0.27%)
Oct 16, 2023 3.572 3.591 3.553 3.591 2,191,190 +0.11(+3.02%)
Oct 13, 2023 3.514 3.543 3.476 3.486 2,937,151 -0.08(-2.15%)
Oct 12, 2023 3.600 3.600 3.543 3.562 1,854,099 -0.09(-2.36%)
Oct 11, 2023 3.639 3.655 3.610 3.648 1,760,309 +0.03(+0.79%)
Oct 10, 2023 3.620 3.648 3.605 3.620 2,454,617 +0.09(+2.44%)
Oct 09, 2023 3.524 3.548 3.495 3.533 2,825,664 -0.10(-2.64%)
Oct 06, 2023 3.562 3.648 3.543 3.629 2,593,134 +0.08(+2.16%)
Oct 05, 2023 3.524 3.572 3.514 3.553 2,653,061 +0.02(+0.54%)
Oct 04, 2023 3.514 3.533 3.476 3.533 5,903,464 +0.03(+0.82%)
Oct 03, 2023 3.553 3.553 3.495 3.505 11,510,339 -0.03(-0.81%)
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.