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 30, 2021 3.333 3.342 3.278 3.287 4,439,822 -0.05(-1.36%)
Sep 29, 2021 3.305 3.351 3.287 3.333 2,215,125 +0.04(+1.10%)
Sep 28, 2021 3.369 3.383 3.287 3.296 4,197,773 -0.11(-3.20%)
Sep 27, 2021 3.369 3.423 3.360 3.405 4,365,367 +0.10(+3.02%)
Sep 24, 2021 3.287 3.314 3.287 3.305 1,871,064 +0.01(+0.28%)
Sep 23, 2021 3.242 3.305 3.233 3.296 3,014,754 +0.14(+4.31%)
Sep 22, 2021 3.151 3.206 3.151 3.160 4,769,209 +0.08(+2.65%)
Sep 21, 2021 3.115 3.142 3.069 3.078 5,005,736 -0.01(-0.29%)
Sep 20, 2021 3.133 3.142 3.033 3.087 7,243,031 -0.16(-5.03%)
Sep 17, 2021 3.324 3.346 3.242 3.251 4,027,204 -0.11(-3.24%)
Sep 16, 2021 3.369 3.369 3.314 3.360 3,199,048 +0.03(+0.82%)
Sep 15, 2021 3.324 3.342 3.305 3.333 2,498,955 +0.03(+0.82%)
Sep 14, 2021 3.378 3.387 3.296 3.305 2,719,130 -0.05(-1.36%)
Sep 13, 2021 3.314 3.360 3.296 3.351 4,275,479 +0.10(+3.07%)
Sep 10, 2021 3.278 3.296 3.255 3.251 3,502,276 -0.05(-1.38%)
Sep 09, 2021 3.260 3.314 3.242 3.296 5,649,727 +0.02(+0.55%)
Sep 08, 2021 3.314 3.342 3.269 3.278 3,527,542 -0.05(-1.64%)
Sep 07, 2021 3.333 3.374 3.324 3.333 2,475,576 +0.02(+0.55%)
Sep 03, 2021 3.333 3.342 3.287 3.314 2,648,518 -0.04(-1.08%)
Sep 02, 2021 3.351 3.378 3.351 3.351 2,889,536 -0.05(-1.60%)
Sep 01, 2021 3.414 3.433 3.387 3.405 8,111,938 +0.05(+1.63%)
Aug 31, 2021 3.351 3.387 3.342 3.351 13,215,343 +0.00(+0.00%)
Aug 30, 2021 3.405 3.405 3.342 3.351 3,795,452 -0.07(-2.12%)
Aug 27, 2021 3.369 3.433 3.369 3.423 2,554,908 +0.04(+1.07%)
Aug 26, 2021 3.433 3.460 3.369 3.387 3,595,962 -0.07(-2.10%)
Aug 25, 2021 3.405 3.460 3.396 3.460 3,212,322 +0.11(+3.25%)
Aug 24, 2021 3.333 3.387 3.329 3.351 2,962,546 +0.01(+0.27%)
Aug 23, 2021 3.342 3.378 3.324 3.342 2,910,794 +0.03(+0.82%)
Aug 20, 2021 3.269 3.324 3.251 3.314 3,233,188 +0.02(+0.55%)
Aug 19, 2021 3.324 3.346 3.269 3.296 5,802,750 -0.06(-1.89%)
Aug 18, 2021 3.342 3.396 3.342 3.360 3,102,069 +0.00(+0.00%)
Aug 17, 2021 3.396 3.401 3.333 3.360 3,969,577 -0.10(-2.89%)
Aug 16, 2021 3.478 3.482 3.442 3.460 2,892,267 -0.05(-1.55%)
Aug 13, 2021 3.542 3.551 3.505 3.514 2,784,455 -0.02(-0.51%)
Aug 12, 2021 3.532 3.551 3.505 3.532 2,770,200 -0.04(-1.02%)
Aug 11, 2021 3.523 3.578 3.514 3.569 2,547,885 +0.06(+1.81%)
Aug 10, 2021 3.469 3.523 3.460 3.505 2,673,856 +0.04(+1.05%)
Aug 09, 2021 3.469 3.496 3.442 3.469 2,035,562 -0.03(-0.78%)
Aug 06, 2021 3.451 3.514 3.445 3.496 5,645,314 +0.11(+3.22%)
Aug 05, 2021 3.387 3.423 3.378 3.387 4,991,329 +0.01(+0.27%)
Aug 04, 2021 3.360 3.405 3.360 3.378 2,457,177 -0.02(-0.53%)
Aug 03, 2021 3.360 3.405 3.317 3.396 4,352,107 +0.08(+2.47%)
Aug 02, 2021 3.351 3.396 3.296 3.314 5,388,136 -0.02(-0.54%)
Jul 30, 2021 3.369 3.387 3.324 3.333 3,498,584 -0.10(-2.91%)
Jul 29, 2021 3.423 3.435 3.396 3.433 3,359,435 +0.11(+3.28%)
Jul 28, 2021 3.305 3.342 3.274 3.324 4,096,516 -0.06(-1.88%)
Jul 27, 2021 3.378 3.414 3.351 3.387 2,477,728 -0.05(-1.32%)
Jul 26, 2021 3.378 3.451 3.378 3.433 3,340,381 +0.10(+3.00%)
Jul 23, 2021 3.387 3.405 3.333 3.333 3,722,340 +0.05(+1.38%)
Jul 22, 2021 3.351 3.360 3.287 3.287 5,173,771 -0.02(-0.55%)
Jul 21, 2021 3.251 3.342 3.251 3.305 4,632,572 +0.13(+4.00%)
Jul 20, 2021 3.106 3.196 3.087 3.178 5,512,343 +0.04(+1.16%)
Jul 19, 2021 3.178 3.201 3.133 3.142 9,112,442 -0.11(-3.35%)
Jul 16, 2021 3.333 3.350 3.224 3.251 11,094,492 -0.11(-3.24%)
Jul 15, 2021 3.342 3.405 3.342 3.360 5,735,613 -0.02(-0.54%)
Jul 14, 2021 3.387 3.423 3.351 3.378 3,047,364 +0.04(+1.09%)
Jul 13, 2021 3.378 3.387 3.333 3.342 4,726,537 -0.07(-2.13%)
Jul 12, 2021 3.360 3.442 3.351 3.414 3,182,203 -0.01(-0.27%)
Jul 09, 2021 3.369 3.442 3.342 3.423 4,765,765 +0.12(+3.57%)
Jul 08, 2021 3.324 3.342 3.287 3.305 5,765,135 -0.09(-2.67%)
Jul 07, 2021 3.405 3.423 3.351 3.396 5,671,777 -0.02(-0.53%)
Jul 06, 2021 3.514 3.516 3.405 3.414 7,375,354 -0.09(-2.59%)
Jul 02, 2021 3.560 3.560 3.496 3.505 3,597,453 -0.09(-2.53%)
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.