Banco Santander ADR (NY: SAN )

4.925 -0.125 (-2.48%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 5.050 5.100 5.040 5.050 3,522,387 +0.11(+2.23%)
Jul 23, 2024 4.890 4.960 4.880 4.940 2,060,152 +0.02(+0.41%)
Jul 22, 2024 4.890 4.920 4.870 4.920 1,347,071 +0.12(+2.50%)
Jul 19, 2024 4.800 4.830 4.780 4.800 1,215,786 -0.03(-0.62%)
Jul 18, 2024 4.880 4.895 4.810 4.830 1,338,567 -0.03(-0.62%)
Jul 17, 2024 4.840 4.880 4.840 4.860 1,373,226 +0.03(+0.62%)
Jul 16, 2024 4.780 4.840 4.755 4.830 1,576,467 +0.04(+0.84%)
Jul 15, 2024 4.860 4.860 4.790 4.790 1,219,458 -0.07(-1.44%)
Jul 12, 2024 4.840 4.890 4.835 4.860 1,450,328 +0.05(+1.04%)
Jul 11, 2024 4.860 4.860 4.800 4.810 1,163,149 -0.03(-0.62%)
Jul 10, 2024 4.810 4.850 4.780 4.840 1,440,685 +0.13(+2.76%)
Jul 09, 2024 4.710 4.740 4.691 4.710 1,397,015 -0.04(-0.84%)
Jul 08, 2024 4.830 4.850 4.750 4.750 1,463,518 -0.03(-0.63%)
Jul 05, 2024 4.770 4.790 4.730 4.780 2,044,522 +0.03(+0.63%)
Jul 03, 2024 4.700 4.760 4.700 4.750 1,124,426 +0.12(+2.59%)
Jul 02, 2024 4.610 4.650 4.610 4.630 1,613,993 -0.12(-2.53%)
Jul 01, 2024 4.740 4.760 4.720 4.750 1,918,700 +0.12(+2.59%)
Jun 28, 2024 4.580 4.640 4.575 4.630 3,552,468 +0.01(+0.22%)
Jun 27, 2024 4.600 4.630 4.590 4.620 2,520,786 -0.01(-0.22%)
Jun 26, 2024 4.590 4.645 4.585 4.630 2,458,854 +0.00(+0.00%)
Jun 25, 2024 4.660 4.660 4.620 4.630 2,368,381 -0.05(-1.07%)
Jun 24, 2024 4.660 4.710 4.658 4.680 2,316,870 +0.06(+1.30%)
Jun 21, 2024 4.570 4.620 4.543 4.620 3,628,994 -0.10(-2.12%)
Jun 20, 2024 4.700 4.740 4.680 4.720 1,544,207 -0.02(-0.42%)
Jun 18, 2024 4.720 4.760 4.720 4.740 1,510,469 +0.01(+0.21%)
Jun 17, 2024 4.680 4.740 4.671 4.730 2,232,721 +0.09(+1.94%)
Jun 14, 2024 4.610 4.660 4.580 4.640 4,576,017 -0.09(-1.90%)
Jun 13, 2024 4.810 4.820 4.670 4.730 4,673,422 -0.20(-4.06%)
Jun 12, 2024 5.000 5.005 4.920 4.930 2,986,863 +0.01(+0.20%)
Jun 11, 2024 4.920 4.930 4.850 4.920 2,590,070 -0.11(-2.19%)
Jun 10, 2024 5.010 5.040 4.980 5.030 1,785,263 -0.04(-0.79%)
Jun 07, 2024 5.110 5.120 5.060 5.070 1,214,490 -0.04(-0.78%)
Jun 06, 2024 5.090 5.130 5.080 5.110 1,137,935 +0.05(+0.99%)
Jun 05, 2024 5.070 5.090 5.030 5.060 1,304,301 -0.03(-0.59%)
Jun 04, 2024 5.140 5.169 5.090 5.090 1,754,599 -0.16(-3.05%)
Jun 03, 2024 5.220 5.260 5.190 5.250 2,048,382 +0.01(+0.19%)
May 31, 2024 5.170 5.250 5.145 5.240 2,323,403 +0.10(+1.95%)
May 30, 2024 5.120 5.160 5.120 5.140 3,918,307 +0.12(+2.39%)
May 29, 2024 5.050 5.050 5.000 5.020 2,343,549 -0.10(-1.95%)
May 28, 2024 5.110 5.140 5.080 5.120 1,644,786 +0.01(+0.20%)
May 24, 2024 5.070 5.130 5.065 5.110 1,121,646 +0.02(+0.39%)
May 23, 2024 5.150 5.160 5.070 5.090 1,578,114 -0.04(-0.78%)
May 22, 2024 5.190 5.205 5.130 5.130 1,484,971 -0.07(-1.35%)
May 21, 2024 5.180 5.210 5.160 5.200 808,482 -0.01(-0.19%)
May 20, 2024 5.250 5.260 5.210 5.210 1,056,005 -0.04(-0.76%)
May 17, 2024 5.200 5.270 5.190 5.250 2,827,679 +0.11(+2.14%)
May 16, 2024 5.180 5.200 5.140 5.140 1,943,765 -0.09(-1.72%)
May 15, 2024 5.150 5.230 5.150 5.230 3,206,081 +0.14(+2.75%)
May 14, 2024 5.060 5.110 5.060 5.090 1,905,821 +0.03(+0.59%)
May 13, 2024 5.070 5.090 5.050 5.060 1,241,169 +0.03(+0.60%)
May 10, 2024 5.070 5.075 5.025 5.030 2,565,510 -0.02(-0.40%)
May 09, 2024 5.060 5.100 5.050 5.050 2,552,872 +0.00(+0.00%)
May 08, 2024 5.040 5.090 5.040 5.050 3,119,711 +0.02(+0.40%)
May 07, 2024 5.030 5.060 5.020 5.030 2,631,550 +0.13(+2.65%)
May 06, 2024 4.850 4.900 4.845 4.900 1,656,166 +0.07(+1.45%)
May 03, 2024 4.860 4.860 4.810 4.830 1,502,812 -0.04(-0.82%)
May 02, 2024 4.850 4.890 4.820 4.870 3,063,653 +0.07(+1.46%)
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.