Skip to main content

Banco Santander ADR (NY: SAN )

4.840 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 3.635 3.664 3.625 3.664 1,381,057 +0.04(+1.08%)
Jun 30, 2023 3.635 3.644 3.596 3.625 2,864,134 +0.06(+1.64%)
Jun 29, 2023 3.488 3.566 3.488 3.566 1,887,193 +0.05(+1.39%)
Jun 28, 2023 3.478 3.527 3.469 3.517 4,220,175 +0.10(+2.86%)
Jun 27, 2023 3.361 3.420 3.342 3.420 3,244,810 +0.17(+5.11%)
Jun 26, 2023 3.263 3.293 3.254 3.254 2,636,027 +0.01(+0.30%)
Jun 23, 2023 3.244 3.273 3.239 3.244 2,244,446 -0.11(-3.21%)
Jun 22, 2023 3.361 3.381 3.351 3.351 1,595,196 -0.05(-1.44%)
Jun 21, 2023 3.410 3.439 3.395 3.400 3,021,249 +0.02(+0.58%)
Jun 20, 2023 3.400 3.400 3.371 3.381 1,880,163 -0.03(-0.86%)
Jun 16, 2023 3.410 3.459 3.390 3.410 7,370,977 -0.01(-0.29%)
Jun 15, 2023 3.381 3.429 3.371 3.420 2,633,869 +0.02(+0.57%)
May 08, 2023 3.410 3.420 3.381 3.400 3,901,876 +0.03(+0.87%)
May 05, 2023 3.332 3.390 3.332 3.371 3,049,881 +0.10(+2.98%)
May 04, 2023 3.283 3.307 3.234 3.273 7,583,461 -0.06(-1.76%)
May 03, 2023 3.322 3.366 3.312 3.332 3,709,259 +0.03(+0.89%)
May 02, 2023 3.390 3.400 3.293 3.302 5,367,004 -0.09(-2.59%)
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.