Skip to main content

Banco Santander ADR (NY: SAN )

3.425 -0.015 (-0.44%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 3.350 3.445 3.340 3.440 3,227,279 +0.04(+1.18%)
Jun 05, 2023 3.400 3.410 3.360 3.400 3,382,482 -0.02(-0.58%)
Jun 02, 2023 3.380 3.430 3.375 3.420 3,071,435 +0.12(+3.64%)
Jun 01, 2023 3.270 3.330 3.265 3.300 2,430,635 +0.09(+2.80%)
May 31, 2023 3.270 3.270 3.200 3.210 2,813,592 -0.08(-2.43%)
May 30, 2023 3.310 3.325 3.280 3.290 2,692,031 -0.11(-3.24%)
May 26, 2023 3.340 3.400 3.340 3.400 1,885,330 +0.05(+1.49%)
May 25, 2023 3.340 3.370 3.335 3.350 2,448,996 +0.02(+0.60%)
May 24, 2023 3.380 3.380 3.330 3.330 2,844,140 -0.10(-2.92%)
May 23, 2023 3.440 3.460 3.420 3.430 3,222,443 -0.04(-1.15%)
May 22, 2023 3.450 3.470 3.440 3.470 2,322,504 +0.05(+1.46%)
May 19, 2023 3.450 3.470 3.400 3.420 3,322,315 +0.00(+0.00%)
May 18, 2023 3.420 3.420 3.380 3.420 1,874,925 +0.00(+0.00%)
May 17, 2023 3.380 3.440 3.370 3.420 3,165,522 +0.05(+1.48%)
May 16, 2023 3.400 3.405 3.360 3.370 2,488,837 -0.03(-0.88%)
May 15, 2023 3.360 3.410 3.360 3.400 3,024,963 +0.02(+0.59%)
May 12, 2023 3.410 3.415 3.360 3.380 2,286,037 -0.02(-0.59%)
May 11, 2023 3.350 3.400 3.340 3.400 2,116,207 -0.03(-0.87%)
May 10, 2023 3.460 3.470 3.400 3.430 2,574,845 -0.05(-1.44%)
May 09, 2023 3.430 3.480 3.420 3.480 3,106,776 +0.00(+0.00%)
May 08, 2023 3.490 3.500 3.460 3.480 3,812,385 +0.03(+0.87%)
May 05, 2023 3.410 3.470 3.410 3.450 2,979,931 +0.10(+2.99%)
May 04, 2023 3.360 3.385 3.310 3.350 7,409,530 -0.06(-1.76%)
May 03, 2023 3.400 3.445 3.390 3.410 3,624,185 +0.03(+0.89%)
May 02, 2023 3.470 3.480 3.370 3.380 5,243,909 -0.09(-2.59%)
May 01, 2023 3.470 3.520 3.460 3.470 2,362,179 +0.00(+0.00%)
Apr 28, 2023 3.430 3.490 3.420 3.470 3,089,553 -0.14(-3.88%)
Apr 27, 2023 3.570 3.610 3.560 3.610 3,367,303 +0.12(+3.29%)
Apr 26, 2023 3.475 3.542 3.465 3.495 3,548,211 -0.01(-0.28%)
Apr 25, 2023 3.573 3.583 3.495 3.505 6,413,892 -0.28(-7.51%)
Apr 24, 2023 3.780 3.819 3.780 3.789 2,169,020 +0.01(+0.26%)
Apr 21, 2023 3.760 3.794 3.740 3.780 2,339,929 -0.04(-1.03%)
Apr 20, 2023 3.829 3.848 3.809 3.819 2,470,857 -0.05(-1.27%)
Apr 19, 2023 3.829 3.878 3.829 3.868 4,497,894 +0.02(+0.51%)
Apr 18, 2023 3.878 3.888 3.829 3.848 3,557,483 +0.04(+1.03%)
Apr 17, 2023 3.760 3.809 3.745 3.809 3,989,128 -0.04(-1.02%)
Apr 14, 2023 3.829 3.858 3.819 3.848 2,818,522 +0.09(+2.35%)
Apr 13, 2023 3.721 3.760 3.721 3.760 2,007,586 +0.04(+1.06%)
Apr 12, 2023 3.730 3.750 3.701 3.721 4,213,817 +0.06(+1.61%)
Apr 11, 2023 3.642 3.672 3.632 3.662 4,426,677 -0.08(-2.10%)
Apr 10, 2023 3.711 3.740 3.691 3.740 1,957,855 +0.01(+0.26%)
Apr 06, 2023 3.681 3.750 3.681 3.730 3,188,080 +0.09(+2.43%)
Apr 05, 2023 3.603 3.642 3.593 3.642 4,706,816 -0.04(-1.07%)
Apr 04, 2023 3.681 3.701 3.652 3.681 5,370,526 +0.02(+0.54%)
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.