Skip to main content

Banco Santander ADR (NY: SAN )

5.205 -0.005 (-0.10%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.750 4.850 4.730 4.800 1,676,256 +0.00(+0.00%)
Apr 30, 2024 4.860 4.895 4.800 4.800 4,540,013 -0.24(-4.76%)
Apr 29, 2024 5.030 5.055 5.000 5.040 4,242,666 +0.03(+0.63%)
Apr 26, 2024 5.048 5.067 4.999 5.009 2,877,004 +0.05(+0.99%)
Apr 25, 2024 4.920 4.964 4.881 4.960 5,069,579 +0.01(+0.20%)
Apr 24, 2024 4.940 4.960 4.930 4.950 5,444,062 +0.06(+1.20%)
Apr 23, 2024 4.911 4.940 4.881 4.891 11,382,664 +0.13(+2.67%)
Apr 22, 2024 4.754 4.822 4.754 4.763 8,889,507 +0.11(+2.32%)
Apr 19, 2024 4.656 4.685 4.636 4.656 3,018,413 +0.00(+0.00%)
Apr 18, 2024 4.656 4.705 4.636 4.656 3,024,816 +0.09(+1.93%)
Apr 17, 2024 4.597 4.612 4.548 4.567 3,164,317 +0.09(+1.97%)
Apr 16, 2024 4.548 4.553 4.469 4.479 6,385,794 -0.07(-1.51%)
Apr 15, 2024 4.636 4.656 4.543 4.548 2,520,114 -0.01(-0.22%)
Apr 12, 2024 4.607 4.616 4.548 4.558 2,741,564 -0.11(-2.31%)
Apr 11, 2024 4.665 4.685 4.577 4.665 3,336,569 -0.11(-2.26%)
Apr 10, 2024 4.754 4.808 4.724 4.773 2,986,003 -0.05(-1.02%)
Apr 09, 2024 4.881 4.898 4.793 4.822 2,268,776 -0.06(-1.20%)
Apr 08, 2024 4.871 4.901 4.852 4.881 5,020,255 +0.08(+1.63%)
Apr 05, 2024 4.803 4.832 4.773 4.803 2,082,066 -0.04(-0.81%)
Apr 04, 2024 4.930 4.950 4.822 4.842 3,753,057 +0.03(+0.61%)
Apr 03, 2024 4.773 4.832 4.773 4.812 2,602,856 +0.09(+1.87%)
Apr 02, 2024 4.695 4.724 4.685 4.724 2,148,126 +0.02(+0.42%)
Apr 01, 2024 4.744 4.754 4.695 4.705 1,602,531 -0.04(-0.83%)
Mar 28, 2024 4.763 4.739 4.739 4.744 2,293,063 +0.00(+0.00%)
Mar 27, 2024 4.724 4.754 4.724 4.744 2,471,552 +0.07(+1.47%)
Mar 26, 2024 4.685 4.705 4.665 4.675 2,698,647 +0.01(+0.21%)
Mar 25, 2024 4.636 4.695 4.626 4.665 5,986,029 +0.09(+1.93%)
Mar 22, 2024 4.577 4.597 4.558 4.577 2,712,374 +0.11(+2.41%)
Mar 21, 2024 4.499 4.523 4.460 4.469 5,456,425 +0.01(+0.22%)
Mar 20, 2024 4.371 4.460 4.352 4.460 1,995,653 +0.06(+1.34%)
Mar 19, 2024 4.371 4.420 4.371 4.401 2,030,610 +0.03(+0.67%)
Mar 18, 2024 4.371 4.381 4.352 4.371 2,609,332 +0.04(+0.91%)
Mar 15, 2024 4.322 4.371 4.322 4.332 2,493,832 +0.04(+0.91%)
Mar 14, 2024 4.313 4.313 4.264 4.293 3,234,972 -0.06(-1.35%)
Mar 13, 2024 4.362 4.362 4.332 4.352 1,884,888 +0.04(+0.91%)
Mar 12, 2024 4.244 4.313 4.244 4.313 2,383,048 +0.09(+2.09%)
Mar 11, 2024 4.224 4.234 4.205 4.224 1,519,207 +0.00(+0.00%)
Mar 08, 2024 4.244 4.264 4.205 4.224 2,642,578 +0.02(+0.47%)
Mar 07, 2024 4.185 4.234 4.175 4.205 2,801,459 +0.09(+2.14%)
Mar 06, 2024 4.156 4.156 4.107 4.117 4,661,248 +0.06(+1.45%)
Mar 05, 2024 4.038 4.077 4.038 4.058 1,877,864 +0.02(+0.49%)
Mar 04, 2024 4.068 4.087 4.038 4.038 2,235,312 -0.03(-0.72%)
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.