Skip to main content

Banco Santander ADR (NY: SAN )

4.840 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.732 3.742 3.664 3.674 3,884,102 -0.03(-0.79%)
Sep 28, 2023 3.664 3.732 3.664 3.703 9,607,474 +0.16(+4.41%)
Sep 27, 2023 3.566 3.566 3.517 3.547 4,022,795 +0.05(+1.40%)
Sep 26, 2023 3.498 3.532 3.488 3.498 3,210,734 -0.05(-1.38%)
Sep 25, 2023 3.547 3.557 3.537 3.547 2,573,186 -0.03(-0.82%)
Sep 22, 2023 3.615 3.625 3.557 3.576 2,144,729 -0.01(-0.27%)
Sep 21, 2023 3.566 3.625 3.566 3.586 2,031,345 -0.04(-1.08%)
Sep 20, 2023 3.644 3.674 3.615 3.625 2,651,149 +0.03(+0.82%)
Sep 19, 2023 3.576 3.602 3.561 3.596 1,978,802 +0.04(+1.10%)
Sep 18, 2023 3.586 3.596 3.537 3.557 2,570,396 -0.03(-0.82%)
Sep 15, 2023 3.586 3.615 3.586 3.586 1,961,155 -0.06(-1.61%)
Sep 14, 2023 3.625 3.654 3.625 3.644 1,469,788 +0.08(+2.19%)
Sep 13, 2023 3.605 3.625 3.566 3.566 1,601,672 -0.02(-0.54%)
Sep 12, 2023 3.557 3.605 3.550 3.586 2,460,840 +0.02(+0.55%)
Sep 11, 2023 3.557 3.586 3.552 3.566 2,528,199 +0.05(+1.39%)
Sep 08, 2023 3.498 3.537 3.488 3.517 2,870,405 +0.04(+1.12%)
Sep 07, 2023 3.498 3.522 3.473 3.478 2,418,230 -0.05(-1.38%)
Sep 06, 2023 3.527 3.557 3.508 3.527 5,045,619 -0.09(-2.43%)
Sep 05, 2023 3.654 3.674 3.615 3.615 1,902,938 -0.05(-1.33%)
Sep 01, 2023 3.723 3.742 3.654 3.664 3,974,444 -0.12(-3.10%)
Aug 31, 2023 3.811 3.830 3.752 3.781 3,501,833 -0.04(-1.02%)
Aug 30, 2023 3.840 3.879 3.820 3.820 1,676,783 -0.03(-0.76%)
Aug 29, 2023 3.791 3.850 3.781 3.850 2,622,738 +0.04(+1.03%)
Aug 28, 2023 3.762 3.830 3.762 3.811 1,832,699 +0.10(+2.63%)
Aug 25, 2023 3.732 3.742 3.684 3.713 2,422,442 +0.02(+0.53%)
Aug 24, 2023 3.713 3.737 3.684 3.693 1,704,630 -0.04(-1.05%)
Aug 23, 2023 3.713 3.732 3.698 3.732 1,519,729 +0.02(+0.53%)
Aug 22, 2023 3.781 3.791 3.693 3.713 5,470,688 -0.07(-1.81%)
Aug 21, 2023 3.762 3.781 3.732 3.781 2,079,246 +0.05(+1.31%)
Aug 18, 2023 3.703 3.742 3.698 3.732 4,890,173 +0.01(+0.26%)
Aug 17, 2023 3.742 3.762 3.703 3.723 3,452,210 -0.01(-0.26%)
Aug 16, 2023 3.762 3.791 3.723 3.732 3,001,110 -0.02(-0.52%)
Aug 15, 2023 3.801 3.801 3.732 3.752 1,997,197 -0.04(-1.03%)
Aug 14, 2023 3.771 3.811 3.771 3.791 1,608,680 -0.04(-1.02%)
Aug 11, 2023 3.830 3.840 3.806 3.830 2,548,777 -0.04(-1.01%)
Aug 10, 2023 3.869 3.918 3.859 3.869 3,913,318 +0.10(+2.59%)
Aug 09, 2023 3.762 3.811 3.762 3.771 2,156,815 +0.00(+0.00%)
Aug 08, 2023 3.723 3.781 3.695 3.771 3,675,517 -0.09(-2.28%)
Aug 07, 2023 3.850 3.877 3.840 3.859 1,684,632 +0.04(+1.02%)
Aug 04, 2023 3.820 3.859 3.811 3.820 2,563,794 +0.03(+0.77%)
Aug 03, 2023 3.781 3.811 3.762 3.791 2,575,752 +0.08(+2.11%)
Aug 02, 2023 3.752 3.762 3.703 3.713 3,722,092 -0.11(-2.81%)
Aug 01, 2023 3.869 3.879 3.801 3.820 8,113,274 -0.12(-2.98%)
Jul 31, 2023 3.947 3.977 3.908 3.938 4,594,654 -0.01(-0.25%)
Jul 28, 2023 3.947 3.957 3.918 3.947 3,806,712 +0.03(+0.75%)
Jul 27, 2023 3.977 3.996 3.903 3.918 6,985,668 -0.05(-1.23%)
Jul 26, 2023 3.898 3.977 3.879 3.967 10,564,674 +0.19(+4.91%)
Jul 25, 2023 3.801 3.811 3.771 3.781 2,281,917 +0.01(+0.26%)
Jul 24, 2023 3.762 3.801 3.752 3.771 2,164,951 -0.04(-1.03%)
Jul 21, 2023 3.811 3.820 3.791 3.811 1,326,351 +0.00(+0.00%)
Jul 20, 2023 3.820 3.840 3.801 3.811 2,280,393 +0.00(+0.00%)
Jul 19, 2023 3.801 3.811 3.781 3.811 1,586,472 -0.03(-0.76%)
Jul 18, 2023 3.771 3.848 3.771 3.840 2,127,877 +0.08(+2.08%)
Jul 17, 2023 3.762 3.781 3.752 3.762 1,697,414 +0.01(+0.26%)
Jul 14, 2023 3.811 3.830 3.752 3.752 1,915,219 -0.06(-1.54%)
Jul 13, 2023 3.791 3.830 3.791 3.811 3,278,866 +0.06(+1.56%)
Jul 12, 2023 3.684 3.771 3.684 3.752 5,810,993 +0.17(+4.63%)
Jul 11, 2023 3.576 3.596 3.552 3.586 2,281,294 +0.08(+2.23%)
Jul 10, 2023 3.498 3.527 3.493 3.508 1,651,447 +0.01(+0.28%)
Jul 07, 2023 3.469 3.527 3.459 3.498 3,321,034 +0.05(+1.42%)
Jul 06, 2023 3.478 3.478 3.410 3.449 2,971,961 -0.10(-2.75%)
Jul 05, 2023 3.566 3.566 3.527 3.547 2,116,628 -0.12(-3.20%)
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.