Skip to main content

Banco Santander ADR (NY: SAN )

4.650 -0.110 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 4.700 4.710 4.640 4.650 2,687,125 -0.11(-2.31%)
Apr 11, 2024 4.760 4.780 4.670 4.760 3,270,315 -0.11(-2.26%)
Apr 10, 2024 4.850 4.905 4.820 4.870 2,926,711 -0.05(-1.02%)
Apr 09, 2024 4.980 4.997 4.890 4.920 2,223,725 -0.06(-1.20%)
Apr 08, 2024 4.970 5.000 4.950 4.980 4,920,568 +0.08(+1.63%)
Apr 05, 2024 4.900 4.930 4.870 4.900 2,040,723 -0.04(-0.81%)
Apr 04, 2024 5.030 5.050 4.920 4.940 3,678,533 +0.03(+0.61%)
Apr 03, 2024 4.870 4.930 4.870 4.910 2,551,172 +0.09(+1.87%)
Apr 02, 2024 4.790 4.820 4.780 4.820 2,105,471 +0.02(+0.42%)
Apr 01, 2024 4.840 4.850 4.790 4.800 1,570,710 -0.04(-0.83%)
Mar 28, 2024 4.860 4.835 4.835 4.840 2,247,530 +0.00(+0.00%)
Mar 27, 2024 4.820 4.850 4.820 4.840 2,422,475 +0.07(+1.47%)
Mar 26, 2024 4.780 4.800 4.760 4.770 2,645,061 +0.01(+0.21%)
Mar 25, 2024 4.730 4.790 4.720 4.760 5,867,165 +0.09(+1.93%)
Mar 22, 2024 4.670 4.690 4.650 4.670 2,658,515 +0.11(+2.41%)
Mar 21, 2024 4.590 4.615 4.550 4.560 5,348,077 +0.01(+0.22%)
Mar 20, 2024 4.460 4.550 4.440 4.550 1,956,026 +0.06(+1.34%)
Mar 19, 2024 4.460 4.510 4.460 4.490 1,990,289 +0.03(+0.67%)
Mar 18, 2024 4.460 4.470 4.440 4.460 2,557,519 +0.04(+0.90%)
Mar 15, 2024 4.410 4.460 4.410 4.420 2,444,313 +0.04(+0.91%)
Mar 14, 2024 4.400 4.400 4.350 4.380 3,170,736 -0.06(-1.35%)
Mar 13, 2024 4.450 4.450 4.420 4.440 1,847,460 +0.04(+0.91%)
Mar 12, 2024 4.330 4.400 4.330 4.400 2,335,728 +0.09(+2.09%)
Mar 11, 2024 4.310 4.320 4.290 4.310 1,489,041 +0.00(+0.00%)
Mar 08, 2024 4.330 4.350 4.290 4.310 2,590,105 +0.02(+0.47%)
Mar 07, 2024 4.270 4.320 4.260 4.290 2,745,831 +0.09(+2.14%)
Mar 06, 2024 4.240 4.240 4.190 4.200 4,568,690 +0.06(+1.45%)
Mar 05, 2024 4.120 4.160 4.120 4.140 1,840,576 +0.02(+0.49%)
Mar 04, 2024 4.150 4.170 4.120 4.120 2,190,926 -0.03(-0.72%)
Mar 01, 2024 4.130 4.160 4.110 4.150 2,643,992 +0.04(+0.97%)
Feb 29, 2024 4.130 4.150 4.070 4.110 3,864,520 -0.02(-0.48%)
Feb 28, 2024 4.140 4.150 4.110 4.130 2,057,047 +0.03(+0.73%)
Feb 27, 2024 4.090 4.110 4.080 4.100 2,629,974 +0.01(+0.24%)
Feb 26, 2024 4.110 4.130 4.080 4.090 2,237,266 -0.01(-0.24%)
Feb 23, 2024 4.110 4.130 4.090 4.100 3,026,285 +0.01(+0.24%)
Feb 22, 2024 4.130 4.150 4.070 4.090 7,003,494 +0.00(+0.00%)
Feb 21, 2024 4.090 4.109 4.070 4.090 2,869,093 +0.01(+0.25%)
Feb 20, 2024 4.050 4.090 4.035 4.080 3,289,064 +0.16(+4.08%)
Feb 16, 2024 3.940 3.950 3.910 3.920 1,443,654 -0.02(-0.51%)
Feb 15, 2024 3.880 3.940 3.880 3.940 2,269,641 +0.04(+1.03%)
Feb 14, 2024 3.910 3.930 3.890 3.900 2,054,878 +0.02(+0.52%)
Feb 13, 2024 3.930 3.940 3.870 3.880 3,125,550 -0.09(-2.27%)
Feb 12, 2024 3.940 3.980 3.930 3.970 2,760,700 +0.01(+0.25%)
Feb 09, 2024 3.910 3.970 3.900 3.960 2,120,884 +0.03(+0.76%)
Feb 08, 2024 3.920 3.930 3.900 3.930 2,712,382 -0.04(-1.01%)
Feb 07, 2024 3.960 3.970 3.910 3.970 2,991,608 -0.03(-0.75%)
Feb 06, 2024 3.980 4.000 3.971 4.000 2,552,168 +0.06(+1.52%)
Feb 05, 2024 3.930 3.950 3.900 3.940 5,201,549 -0.24(-5.74%)
Feb 02, 2024 4.130 4.180 4.122 4.180 3,224,443 +0.12(+2.96%)
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.