Banco Santander (NY: SAN )

3.560 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 3.680 3.700 3.560 3.560 9,751,515 -0.04(-1.11%)
Feb 24, 2021 3.570 3.610 3.560 3.600 4,429,619 +0.00(+0.00%)
Feb 23, 2021 3.600 3.620 3.540 3.600 7,468,896 +0.07(+1.98%)
Feb 22, 2021 3.500 3.560 3.490 3.530 10,002,774 -0.11(-3.02%)
Feb 19, 2021 3.570 3.650 3.570 3.640 16,810,700 +0.13(+3.70%)
Feb 18, 2021 3.500 3.520 3.440 3.510 8,572,306 -0.01(-0.28%)
Feb 17, 2021 3.510 3.530 3.470 3.520 13,780,449 -0.04(-1.12%)
Feb 16, 2021 3.490 3.560 3.470 3.560 11,814,329 +0.15(+4.40%)
Feb 12, 2021 3.360 3.410 3.360 3.410 3,590,700 -0.02(-0.58%)
Feb 11, 2021 3.380 3.440 3.350 3.430 9,731,601 -0.01(-0.29%)
Feb 10, 2021 3.490 3.500 3.430 3.440 5,352,395 -0.01(-0.29%)
Feb 09, 2021 3.430 3.450 3.400 3.450 4,751,010 +0.01(+0.29%)
Feb 08, 2021 3.420 3.450 3.400 3.440 6,602,518 +0.09(+2.69%)
Feb 05, 2021 3.350 3.360 3.310 3.350 6,403,400 +0.13(+4.04%)
Feb 04, 2021 3.200 3.250 3.190 3.220 4,850,659 +0.09(+2.88%)
Feb 03, 2021 3.080 3.130 3.070 3.130 5,431,038 +0.04(+1.29%)
Feb 02, 2021 3.070 3.090 3.040 3.090 7,735,972 +0.14(+4.75%)
Feb 01, 2021 2.970 2.970 2.920 2.950 4,215,188 +0.02(+0.68%)
Jan 29, 2021 2.970 2.990 2.920 2.930 6,672,300 -0.08(-2.66%)
Jan 28, 2021 2.990 3.060 2.980 3.010 4,641,213 +0.08(+2.73%)
Jan 27, 2021 3.010 3.020 2.920 2.930 6,344,520 -0.16(-5.18%)
Jan 26, 2021 3.100 3.130 3.080 3.090 5,901,687 +0.03(+0.98%)
Jan 25, 2021 3.040 3.070 3.010 3.060 5,819,074 -0.08(-2.55%)
Jan 22, 2021 3.150 3.170 3.110 3.140 5,735,500 -0.09(-2.79%)
Jan 21, 2021 3.270 3.290 3.200 3.230 5,896,894 -0.04(-1.22%)
Jan 20, 2021 3.250 3.270 3.230 3.270 4,304,712 -0.02(-0.61%)
Jan 19, 2021 3.290 3.290 3.260 3.290 5,876,158 +0.00(+0.00%)
Jan 15, 2021 3.360 3.372 3.260 3.290 5,468,400 -0.13(-3.80%)
Jan 14, 2021 3.400 3.430 3.380 3.420 6,388,379 +0.00(+0.00%)
Jan 13, 2021 3.450 3.460 3.410 3.420 6,162,931 -0.04(-1.16%)
Jan 12, 2021 3.400 3.470 3.390 3.460 11,008,737 +0.04(+1.17%)
Jan 11, 2021 3.350 3.440 3.340 3.420 13,876,764 +0.05(+1.48%)
Jan 08, 2021 3.350 3.390 3.310 3.370 14,525,600 +0.01(+0.30%)
Jan 07, 2021 3.340 3.400 3.340 3.360 6,604,754 +0.00(+0.00%)
Jan 06, 2021 3.310 3.400 3.300 3.360 15,596,014 +0.22(+7.01%)
Jan 05, 2021 3.100 3.160 3.100 3.140 7,777,417 +0.07(+2.28%)
Jan 04, 2021 3.120 3.130 3.040 3.070 8,138,820 +0.02(+0.66%)
Dec 31, 2020 3.050 3.050 3.050 6,815,537 -0.05(-1.61%)
Dec 30, 2020 3.130 3.170 3.080 3.100 6,815,537 -0.02(-0.64%)
Dec 29, 2020 3.150 3.170 3.110 3.120 5,895,868 -0.02(-0.64%)
Dec 28, 2020 3.110 3.160 3.100 3.140 4,953,461 -0.05(-1.57%)
Dec 24, 2020 3.170 3.195 3.160 3.190 2,932,600 +0.04(+1.27%)
Dec 23, 2020 3.080 3.180 3.080 3.150 7,179,395 +0.11(+3.62%)
Dec 22, 2020 3.040 3.070 3.020 3.040 5,398,766 +0.03(+1.00%)
Dec 21, 2020 2.920 3.020 2.900 3.010 15,209,441 -0.11(-3.53%)
Dec 18, 2020 3.190 3.200 3.100 3.120 11,136,500 -0.11(-3.41%)
Dec 17, 2020 3.240 3.260 3.220 3.230 5,313,055 +0.02(+0.62%)
Dec 16, 2020 3.230 3.240 3.180 3.210 8,319,403 +0.01(+0.31%)
Dec 15, 2020 3.200 3.280 3.190 3.200 13,909,411 +0.07(+2.24%)
Dec 14, 2020 3.190 3.210 3.120 3.130 6,164,800 +0.04(+1.29%)
Dec 11, 2020 3.100 3.130 3.070 3.090 13,287,500 -0.09(-2.83%)
Dec 10, 2020 3.130 3.210 3.120 3.180 8,582,850 -0.11(-3.34%)
Dec 09, 2020 3.290 3.310 3.240 3.290 7,355,403 -0.02(-0.60%)
Dec 08, 2020 3.300 3.340 3.290 3.310 7,112,027 +0.04(+1.22%)
Dec 07, 2020 3.300 3.310 3.250 3.270 8,924,918 -0.13(-3.82%)
Dec 04, 2020 3.310 3.420 3.310 3.400 19,773,600 +0.19(+5.92%)
Dec 03, 2020 3.230 3.280 3.200 3.210 9,393,630 +0.01(+0.31%)
Dec 02, 2020 3.110 3.220 3.100 3.200 15,120,753 +0.14(+4.58%)
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.