Banco Santander ADR (NY: SAN )

5.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.735 3.754 3.677 3.706 3,572,778 -0.04(-1.02%)
Aug 30, 2023 3.764 3.802 3.744 3.744 1,710,753 -0.03(-0.76%)
Aug 29, 2023 3.716 3.773 3.706 3.773 2,675,872 +0.04(+1.03%)
Aug 28, 2023 3.687 3.754 3.687 3.735 1,869,828 +0.10(+2.63%)
Aug 25, 2023 3.658 3.668 3.610 3.639 2,471,518 +0.02(+0.53%)
Aug 24, 2023 3.639 3.663 3.610 3.620 1,739,165 -0.04(-1.05%)
Aug 23, 2023 3.639 3.658 3.625 3.658 1,550,518 +0.02(+0.53%)
Aug 22, 2023 3.706 3.716 3.620 3.639 5,581,520 -0.07(-1.81%)
Aug 21, 2023 3.687 3.706 3.658 3.706 2,121,370 +0.05(+1.31%)
Aug 18, 2023 3.630 3.668 3.625 3.658 4,989,244 +0.01(+0.26%)
Aug 17, 2023 3.668 3.687 3.630 3.649 3,522,149 -0.01(-0.26%)
Aug 16, 2023 3.687 3.716 3.649 3.658 3,061,910 -0.02(-0.52%)
Aug 15, 2023 3.725 3.725 3.658 3.677 2,037,659 -0.04(-1.03%)
Aug 14, 2023 3.697 3.735 3.697 3.716 1,641,270 -0.04(-1.02%)
Aug 11, 2023 3.754 3.764 3.730 3.754 2,600,414 -0.04(-1.01%)
Aug 10, 2023 3.792 3.840 3.783 3.792 3,992,599 +0.10(+2.59%)
Aug 09, 2023 3.687 3.735 3.687 3.697 2,200,511 +0.00(+0.00%)
Aug 08, 2023 3.649 3.706 3.622 3.697 3,749,980 -0.09(-2.28%)
Aug 07, 2023 3.773 3.800 3.764 3.783 1,718,761 +0.04(+1.02%)
Aug 04, 2023 3.744 3.783 3.735 3.744 2,615,734 +0.03(+0.77%)
Aug 03, 2023 3.706 3.735 3.687 3.716 2,627,935 +0.08(+2.11%)
Aug 02, 2023 3.677 3.687 3.630 3.639 3,797,499 -0.11(-2.81%)
Aug 01, 2023 3.792 3.802 3.725 3.744 8,277,643 -0.11(-2.98%)
Jul 31, 2023 3.869 3.898 3.831 3.859 4,687,738 -0.01(-0.25%)
Jul 28, 2023 3.869 3.879 3.840 3.869 3,883,833 +0.03(+0.75%)
Jul 27, 2023 3.898 3.917 3.826 3.840 7,127,192 -0.05(-1.23%)
Jul 26, 2023 3.821 3.898 3.802 3.888 10,778,706 +0.18(+4.91%)
Jul 25, 2023 3.725 3.735 3.697 3.706 2,328,147 +0.01(+0.26%)
Jul 24, 2023 3.687 3.725 3.677 3.697 2,208,811 -0.04(-1.03%)
Jul 21, 2023 3.735 3.744 3.716 3.735 1,353,222 +0.00(+0.00%)
Jul 20, 2023 3.744 3.764 3.725 3.735 2,326,592 +0.00(+0.00%)
Jul 19, 2023 3.725 3.735 3.706 3.735 1,618,613 -0.03(-0.76%)
Jul 18, 2023 3.697 3.772 3.697 3.764 2,170,986 +0.08(+2.08%)
Jul 17, 2023 3.687 3.706 3.677 3.687 1,731,802 +0.01(+0.26%)
Jul 14, 2023 3.735 3.754 3.677 3.677 1,954,020 -0.06(-1.54%)
Jul 13, 2023 3.716 3.754 3.716 3.735 3,345,294 +0.06(+1.56%)
Jul 12, 2023 3.610 3.697 3.610 3.677 5,928,719 +0.16(+4.63%)
Jul 11, 2023 3.505 3.524 3.481 3.515 2,327,512 +0.08(+2.23%)
Jul 10, 2023 3.428 3.457 3.424 3.438 1,684,904 +0.01(+0.28%)
Jul 07, 2023 3.400 3.457 3.390 3.428 3,388,316 +0.05(+1.42%)
Jul 06, 2023 3.409 3.409 3.342 3.381 3,032,171 -0.10(-2.75%)
Jul 05, 2023 3.495 3.495 3.457 3.476 2,159,509 -0.11(-3.20%)
Jul 03, 2023 3.563 3.591 3.553 3.591 1,409,036 +0.04(+1.08%)
Jun 30, 2023 3.563 3.572 3.524 3.553 2,922,159 +0.06(+1.64%)
Jun 29, 2023 3.419 3.495 3.419 3.495 1,925,426 +0.05(+1.39%)
Jun 28, 2023 3.409 3.457 3.400 3.448 4,305,672 +0.10(+2.86%)
Jun 27, 2023 3.294 3.352 3.275 3.352 3,310,547 +0.16(+5.11%)
Jun 26, 2023 3.199 3.227 3.189 3.189 2,689,431 +0.01(+0.30%)
Jun 23, 2023 3.179 3.208 3.175 3.179 2,289,917 -0.11(-3.21%)
Jun 22, 2023 3.294 3.314 3.285 3.285 1,627,514 -0.05(-1.44%)
Jun 21, 2023 3.342 3.371 3.328 3.333 3,082,457 +0.02(+0.58%)
Jun 20, 2023 3.333 3.333 3.304 3.314 1,918,254 -0.03(-0.86%)
Jun 16, 2023 3.342 3.390 3.323 3.342 7,520,307 -0.01(-0.29%)
Jun 15, 2023 3.314 3.361 3.304 3.352 2,687,229 +0.01(+0.29%)
Jun 14, 2023 3.342 3.381 3.314 3.342 3,355,105 +0.04(+1.16%)
Jun 13, 2023 3.266 3.304 3.256 3.304 2,430,189 +0.03(+0.88%)
Jun 12, 2023 3.266 3.294 3.256 3.275 4,175,505 -0.01(-0.29%)
Jun 09, 2023 3.275 3.285 3.266 3.285 1,524,504 -0.05(-1.44%)
Jun 08, 2023 3.304 3.333 3.277 3.333 3,060,819 +0.04(+1.16%)
Jun 07, 2023 3.266 3.294 3.256 3.294 2,709,517 +0.00(+0.00%)
Jun 06, 2023 3.208 3.299 3.199 3.294 3,369,953 +0.04(+1.18%)
Jun 05, 2023 3.256 3.266 3.218 3.256 3,532,017 -0.02(-0.59%)
Jun 02, 2023 3.237 3.285 3.232 3.275 3,207,219 +0.11(+3.64%)
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.