Skip to main content

Banco Santander ADR (NY: SAN )

5.120 +0.090 (+1.79%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.284 3.342 3.275 3.323 3,226,436 -0.13(-3.88%)
Apr 27, 2023 3.419 3.457 3.409 3.457 3,516,492 +0.11(+3.23%)
Apr 26, 2023 3.330 3.394 3.320 3.349 3,703,154 -0.01(-0.28%)
Apr 25, 2023 3.424 3.433 3.349 3.358 6,693,974 -0.27(-7.51%)
Apr 24, 2023 3.621 3.659 3.621 3.631 2,263,736 +0.01(+0.26%)
Apr 21, 2023 3.603 3.636 3.584 3.621 2,442,109 -0.04(-1.03%)
Apr 20, 2023 3.668 3.687 3.650 3.659 2,578,754 -0.05(-1.27%)
Apr 19, 2023 3.668 3.715 3.668 3.706 4,694,308 +0.02(+0.51%)
Apr 18, 2023 3.715 3.725 3.668 3.687 3,712,831 +0.04(+1.03%)
Apr 17, 2023 3.603 3.650 3.588 3.650 4,163,325 -0.04(-1.02%)
Apr 14, 2023 3.668 3.697 3.659 3.687 2,941,601 +0.08(+2.35%)
Apr 13, 2023 3.565 3.603 3.565 3.603 2,095,253 +0.04(+1.06%)
Apr 12, 2023 3.574 3.593 3.546 3.565 4,397,826 +0.06(+1.61%)
Apr 11, 2023 3.490 3.518 3.480 3.509 4,619,981 -0.08(-2.10%)
Apr 10, 2023 3.556 3.584 3.537 3.584 2,043,351 +0.01(+0.26%)
Apr 06, 2023 3.527 3.593 3.527 3.574 3,327,297 +0.08(+2.43%)
Apr 05, 2023 3.452 3.490 3.443 3.490 4,912,353 -0.04(-1.07%)
Apr 04, 2023 3.527 3.546 3.499 3.527 5,605,046 +0.02(+0.54%)
Apr 03, 2023 3.509 3.527 3.480 3.509 3,421,038 +0.04(+1.08%)
Mar 31, 2023 3.480 3.490 3.452 3.471 2,742,852 -0.02(-0.54%)
Mar 30, 2023 3.537 3.546 3.480 3.490 3,825,408 +0.05(+1.37%)
Mar 29, 2023 3.414 3.443 3.391 3.443 3,528,450 +0.08(+2.52%)
Mar 28, 2023 3.330 3.386 3.325 3.358 4,098,452 +0.04(+1.13%)
Mar 27, 2023 3.292 3.349 3.283 3.320 5,488,711 +0.08(+2.32%)
Mar 24, 2023 3.217 3.255 3.179 3.245 8,806,390 -0.04(-1.15%)
Mar 23, 2023 3.405 3.424 3.255 3.283 7,141,300 -0.07(-1.97%)
Mar 22, 2023 3.443 3.457 3.349 3.349 6,939,461 -0.03(-0.84%)
Mar 21, 2023 3.396 3.420 3.368 3.377 6,694,076 +0.18(+5.59%)
Mar 20, 2023 3.151 3.255 3.142 3.198 13,514,017 +0.10(+3.34%)
Mar 17, 2023 3.208 3.208 3.085 3.095 9,254,206 -0.22(-6.53%)
Mar 16, 2023 3.161 3.316 3.161 3.311 8,219,134 +0.09(+2.92%)
Mar 15, 2023 3.095 3.236 3.095 3.217 14,506,048 -0.20(-5.79%)
Mar 14, 2023 3.452 3.471 3.396 3.414 8,764,347 +0.09(+2.83%)
Mar 13, 2023 3.302 3.386 3.273 3.320 12,965,931 -0.19(-5.36%)
Mar 10, 2023 3.546 3.593 3.471 3.509 10,203,815 -0.15(-4.11%)
Mar 09, 2023 3.744 3.744 3.645 3.659 7,136,201 -0.08(-2.26%)
Mar 08, 2023 3.753 3.791 3.725 3.744 3,075,960 +0.06(+1.53%)
Mar 07, 2023 3.791 3.791 3.678 3.687 5,705,107 -0.13(-3.45%)
Mar 06, 2023 3.800 3.847 3.800 3.819 8,124,949 +0.05(+1.25%)
Mar 03, 2023 3.715 3.781 3.715 3.772 7,808,567 +0.13(+3.62%)
Mar 02, 2023 3.621 3.650 3.603 3.640 5,152,445 -0.04(-1.02%)
Mar 01, 2023 3.687 3.715 3.659 3.678 5,441,165 +0.00(+0.00%)
Feb 28, 2023 3.706 3.715 3.668 3.678 10,381,681 +0.15(+4.27%)
Feb 27, 2023 3.518 3.546 3.509 3.527 4,198,671 +0.08(+2.18%)
Feb 24, 2023 3.433 3.466 3.424 3.452 11,544,909 -0.03(-0.81%)
Feb 23, 2023 3.480 3.499 3.462 3.480 3,139,077 +0.05(+1.37%)
Feb 22, 2023 3.443 3.452 3.414 3.433 4,779,124 -0.06(-1.62%)
Feb 21, 2023 3.490 3.546 3.490 3.490 4,911,109 -0.03(-0.80%)
Feb 17, 2023 3.509 3.537 3.490 3.518 3,346,848 -0.01(-0.27%)
Feb 16, 2023 3.518 3.546 3.509 3.527 3,125,356 +0.04(+1.08%)
Feb 15, 2023 3.452 3.490 3.445 3.490 3,619,290 -0.04(-1.07%)
Feb 14, 2023 3.490 3.537 3.485 3.527 2,884,634 +0.05(+1.35%)
Feb 13, 2023 3.462 3.490 3.462 3.480 2,724,184 +0.05(+1.37%)
Feb 10, 2023 3.462 3.462 3.414 3.433 4,677,905 -0.08(-2.14%)
Feb 09, 2023 3.537 3.565 3.490 3.509 3,589,063 -0.01(-0.27%)
Feb 08, 2023 3.527 3.546 3.518 3.518 5,922,560 -0.01(-0.27%)
Feb 07, 2023 3.490 3.527 3.476 3.527 4,671,518 +0.09(+2.74%)
Feb 06, 2023 3.462 3.471 3.424 3.433 4,915,588 -0.06(-1.62%)
Feb 03, 2023 3.527 3.556 3.471 3.490 9,379,605 -0.02(-0.54%)
Feb 02, 2023 3.527 3.537 3.400 3.509 10,413,426 +0.21(+6.27%)
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.