Skip to main content

Banco Santander ADR (NY: SAN )

5.120 +0.090 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,690,696 +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%)
Dec 01, 2022 2.812 2.812 2.747 2.765 4,023,315 -0.02(-0.68%)
Nov 30, 2022 2.737 2.794 2.728 2.784 4,318,965 +0.05(+1.72%)
Nov 29, 2022 2.718 2.765 2.718 2.737 4,239,685 +0.04(+1.39%)
Nov 28, 2022 2.737 2.747 2.695 2.700 3,478,007 -0.05(-1.71%)
Nov 25, 2022 2.709 2.756 2.709 2.747 2,337,391 +0.07(+2.46%)
Nov 23, 2022 2.671 2.697 2.662 2.681 2,444,044 +0.00(+0.00%)
Nov 22, 2022 2.634 2.681 2.624 2.681 5,864,064 +0.09(+3.64%)
Nov 21, 2022 2.530 2.596 2.521 2.587 5,081,907 +0.07(+2.61%)
Nov 18, 2022 2.521 2.540 2.502 2.521 2,145,251 +0.04(+1.51%)
Nov 17, 2022 2.436 2.483 2.432 2.483 2,851,831 -0.02(-0.75%)
Nov 16, 2022 2.521 2.549 2.493 2.502 4,903,344 -0.02(-0.75%)
Nov 15, 2022 2.530 2.559 2.483 2.521 6,198,774 +0.03(+1.13%)
Nov 14, 2022 2.493 2.521 2.483 2.493 3,938,930 +0.00(+0.00%)
Nov 11, 2022 2.464 2.502 2.446 2.493 4,295,965 +0.04(+1.53%)
Nov 10, 2022 2.436 2.474 2.408 2.455 7,435,719 +0.00(+0.00%)
Nov 09, 2022 2.455 2.483 2.446 2.455 3,021,276 -0.06(-2.25%)
Nov 08, 2022 2.521 2.530 2.483 2.511 6,709,100 +0.00(+0.00%)
Nov 07, 2022 2.502 2.521 2.502 2.511 3,151,697 -0.02(-0.74%)
Nov 04, 2022 2.474 2.530 2.460 2.530 4,885,153 +0.15(+6.32%)
Nov 03, 2022 2.380 2.389 2.352 2.380 6,817,306 -0.05(-1.94%)
Nov 02, 2022 2.464 2.399 2.427 5,670,540 -0.06(-2.27%)
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.