Skip to main content

Banco Santander ADR (NY: SAN )

5.030 +0.030 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.735 3.754 3.677 3.706 3,573,108 -0.04(-1.02%)
Aug 30, 2023 3.763 3.802 3.744 3.744 1,710,911 -0.03(-0.76%)
Aug 29, 2023 3.715 3.773 3.706 3.773 2,676,120 +0.04(+1.03%)
Aug 28, 2023 3.687 3.754 3.687 3.735 1,870,001 +0.10(+2.63%)
Aug 25, 2023 3.658 3.668 3.610 3.639 2,471,747 +0.02(+0.53%)
Aug 24, 2023 3.639 3.663 3.610 3.620 1,739,326 -0.04(-1.05%)
Aug 23, 2023 3.639 3.658 3.624 3.658 1,550,661 +0.02(+0.53%)
Aug 22, 2023 3.706 3.715 3.620 3.639 5,582,037 -0.07(-1.81%)
Aug 21, 2023 3.687 3.706 3.658 3.706 2,121,567 +0.05(+1.31%)
Aug 18, 2023 3.629 3.668 3.624 3.658 4,989,705 +0.01(+0.26%)
Aug 17, 2023 3.668 3.687 3.629 3.648 3,522,475 -0.01(-0.26%)
Aug 16, 2023 3.687 3.715 3.648 3.658 3,062,193 -0.02(-0.52%)
Aug 15, 2023 3.725 3.725 3.658 3.677 2,037,848 -0.04(-1.03%)
Aug 14, 2023 3.696 3.735 3.696 3.715 1,641,422 -0.04(-1.02%)
Aug 11, 2023 3.754 3.763 3.730 3.754 2,600,654 -0.04(-1.01%)
Aug 10, 2023 3.792 3.840 3.782 3.792 3,992,968 +0.10(+2.59%)
Aug 09, 2023 3.687 3.735 3.687 3.696 2,200,714 +0.00(+0.00%)
Aug 08, 2023 3.648 3.706 3.622 3.696 3,750,327 -0.09(-2.28%)
Aug 07, 2023 3.773 3.800 3.763 3.782 1,718,920 +0.04(+1.02%)
Aug 04, 2023 3.744 3.782 3.735 3.744 2,615,976 +0.03(+0.77%)
Aug 03, 2023 3.706 3.735 3.687 3.715 2,628,178 +0.08(+2.11%)
Aug 02, 2023 3.677 3.687 3.629 3.639 3,797,850 -0.11(-2.81%)
Aug 01, 2023 3.792 3.802 3.725 3.744 8,278,409 -0.11(-2.98%)
Jul 31, 2023 3.869 3.897 3.830 3.859 4,688,172 -0.01(-0.25%)
Jul 28, 2023 3.869 3.878 3.840 3.869 3,884,192 +0.03(+0.75%)
Jul 27, 2023 3.897 3.916 3.826 3.840 7,127,852 -0.05(-1.23%)
Jul 26, 2023 3.821 3.897 3.802 3.888 10,779,703 +0.18(+4.91%)
Jul 25, 2023 3.725 3.735 3.696 3.706 2,328,362 +0.01(+0.26%)
Jul 24, 2023 3.687 3.725 3.677 3.696 2,209,016 -0.04(-1.03%)
Jul 21, 2023 3.735 3.744 3.715 3.735 1,353,347 +0.00(+0.00%)
Jul 20, 2023 3.744 3.763 3.725 3.735 2,326,807 +0.00(+0.00%)
Jul 19, 2023 3.725 3.735 3.706 3.735 1,618,763 -0.03(-0.76%)
Jul 18, 2023 3.696 3.771 3.696 3.763 2,171,187 +0.08(+2.08%)
Jul 17, 2023 3.687 3.706 3.677 3.687 1,731,962 +0.01(+0.26%)
Jul 14, 2023 3.735 3.754 3.677 3.677 1,954,201 -0.06(-1.54%)
Jul 13, 2023 3.715 3.754 3.715 3.735 3,345,603 +0.06(+1.56%)
Jul 12, 2023 3.610 3.696 3.610 3.677 5,929,268 +0.16(+4.63%)
Jul 11, 2023 3.505 3.524 3.481 3.514 2,327,727 +0.08(+2.23%)
Jul 10, 2023 3.428 3.457 3.423 3.438 1,685,060 +0.01(+0.28%)
Jul 07, 2023 3.399 3.457 3.390 3.428 3,388,630 +0.05(+1.42%)
Jul 06, 2023 3.409 3.409 3.342 3.380 3,032,451 -0.10(-2.75%)
Jul 05, 2023 3.495 3.495 3.457 3.476 2,159,709 -0.11(-3.20%)
Jul 03, 2023 3.562 3.591 3.553 3.591 1,409,166 +0.04(+1.08%)
Jun 30, 2023 3.562 3.572 3.524 3.553 2,922,430 +0.06(+1.64%)
Jun 29, 2023 3.419 3.495 3.419 3.495 1,925,605 +0.05(+1.39%)
Jun 28, 2023 3.409 3.457 3.399 3.447 4,306,071 +0.10(+2.86%)
Jun 27, 2023 3.294 3.352 3.275 3.352 3,310,854 +0.16(+5.11%)
Jun 26, 2023 3.198 3.227 3.189 3.189 2,689,680 +0.01(+0.30%)
Jun 23, 2023 3.179 3.208 3.174 3.179 2,290,129 -0.11(-3.21%)
Jun 22, 2023 3.294 3.313 3.284 3.284 1,627,664 -0.05(-1.44%)
Jun 21, 2023 3.342 3.371 3.328 3.332 3,082,742 +0.02(+0.58%)
Jun 20, 2023 3.332 3.332 3.304 3.313 1,918,431 -0.03(-0.86%)
Jun 16, 2023 3.342 3.390 3.323 3.342 7,521,004 -0.01(-0.29%)
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.