Banco Santander, S.A. (SAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 3.3700 | 3.4000 | 3.2800 | 3.3900 | 3.3900 | 8,173,300 |
| 21 Jan 2022 | 3.4900 | 3.5100 | 3.4400 | 3.4600 | 3.4600 | 10,897,000 |
| 20 Jan 2022 | 3.5400 | 3.5900 | 3.5000 | 3.5200 | 3.5200 | 6,483,300 |
| 19 Jan 2022 | 3.6000 | 3.6100 | 3.5300 | 3.5400 | 3.5400 | 11,189,500 |
| 18 Jan 2022 | 3.6000 | 3.6300 | 3.5800 | 3.6000 | 3.6000 | 7,425,700 |
| 14 Jan 2022 | 3.5900 | 3.6900 | 3.5800 | 3.6900 | 3.6900 | 8,914,200 |
| 13 Jan 2022 | 3.6100 | 3.6400 | 3.5800 | 3.6000 | 3.6000 | 9,044,000 |
| 12 Jan 2022 | 3.5700 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 5,875,000 |
| 11 Jan 2022 | 3.5400 | 3.6300 | 3.5100 | 3.6100 | 3.6100 | 8,275,900 |
| 10 Jan 2022 | 3.5900 | 3.5900 | 3.5200 | 3.5900 | 3.5900 | 11,876,700 |
| 07 Jan 2022 | 3.5100 | 3.5800 | 3.5000 | 3.5800 | 3.5800 | 7,203,000 |
| 06 Jan 2022 | 3.4900 | 3.5500 | 3.4500 | 3.5400 | 3.5400 | 5,543,000 |
| 05 Jan 2022 | 3.4600 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 4,023,800 |
| 04 Jan 2022 | 3.4200 | 3.4600 | 3.4100 | 3.4300 | 3.4300 | 6,220,000 |
| 03 Jan 2022 | 3.3100 | 3.3600 | 3.3100 | 3.3600 | 3.3600 | 5,420,200 |
| 31 Dec 2021 | 3.2900 | 3.3100 | 3.2800 | 3.2900 | 3.2900 | 3,117,900 |
| 30 Dec 2021 | 3.2900 | 3.3300 | 3.2900 | 3.3000 | 3.3000 | 3,641,000 |
| 29 Dec 2021 | 3.2800 | 3.3200 | 3.2800 | 3.2900 | 3.2900 | 6,857,200 |
| 28 Dec 2021 | 3.2700 | 3.3000 | 3.2700 | 3.2900 | 3.2900 | 3,626,300 |
| 27 Dec 2021 | 3.2700 | 3.3000 | 3.2500 | 3.2900 | 3.2900 | 4,277,400 |
| 23 Dec 2021 | 3.2400 | 3.2900 | 3.2400 | 3.2600 | 3.2600 | 5,916,300 |
| 22 Dec 2021 | 3.1300 | 3.1800 | 3.1200 | 3.1700 | 3.1700 | 7,384,900 |
| 21 Dec 2021 | 3.1300 | 3.1500 | 3.1200 | 3.1300 | 3.1300 | 9,352,000 |
| 20 Dec 2021 | 3.0900 | 3.1200 | 3.0500 | 3.0900 | 3.0900 | 10,932,600 |
| 17 Dec 2021 | 3.0900 | 3.1000 | 3.0500 | 3.0600 | 3.0600 | 8,211,500 |
| 16 Dec 2021 | 3.1000 | 3.1200 | 3.0500 | 3.0600 | 3.0600 | 7,913,100 |
| 15 Dec 2021 | 2.9900 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 8,824,400 |
| 14 Dec 2021 | 2.9700 | 3.0500 | 2.9700 | 2.9900 | 2.9900 | 12,114,200 |
| 13 Dec 2021 | 3.0100 | 3.0100 | 2.9600 | 2.9600 | 2.9600 | 10,233,500 |
| 10 Dec 2021 | 3.0200 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 15,097,800 |
| 09 Dec 2021 | 3.0700 | 3.0800 | 3.0000 | 3.0100 | 3.0100 | 30,497,000 |
| 08 Dec 2021 | 3.1400 | 3.1600 | 3.0800 | 3.1100 | 3.1100 | 17,407,500 |
| 07 Dec 2021 | 3.1700 | 3.2100 | 3.1600 | 3.1800 | 3.1800 | 6,489,700 |
| 06 Dec 2021 | 3.1500 | 3.1900 | 3.1400 | 3.1700 | 3.1700 | 4,557,700 |
| 03 Dec 2021 | 3.1500 | 3.1700 | 3.1000 | 3.1400 | 3.1400 | 6,053,500 |
| 02 Dec 2021 | 3.1400 | 3.2000 | 3.1300 | 3.1700 | 3.1700 | 5,263,600 |
| 01 Dec 2021 | 3.1800 | 3.2100 | 3.0900 | 3.0900 | 3.0900 | 6,489,200 |
| 30 Nov 2021 | 3.1600 | 3.1700 | 3.0700 | 3.1100 | 3.1100 | 8,889,400 |
| 29 Nov 2021 | 3.2100 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 5,959,000 |
| 26 Nov 2021 | 3.2100 | 3.2100 | 3.1400 | 3.2000 | 3.2000 | 6,276,900 |
| 24 Nov 2021 | 3.4100 | 3.4300 | 3.3900 | 3.4000 | 3.4000 | 3,300,900 |
| 23 Nov 2021 | 3.4600 | 3.5000 | 3.4300 | 3.4600 | 3.4600 | 3,978,600 |
| 22 Nov 2021 | 3.4400 | 3.4900 | 3.4400 | 3.4700 | 3.4700 | 4,346,500 |
| 19 Nov 2021 | 3.4500 | 3.4600 | 3.4100 | 3.4400 | 3.4400 | 4,680,800 |
| 18 Nov 2021 | 3.5600 | 3.5800 | 3.5300 | 3.5300 | 3.5300 | 3,092,500 |
| 17 Nov 2021 | 3.6100 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 2,310,500 |
| 16 Nov 2021 | 3.6400 | 3.6500 | 3.6000 | 3.6100 | 3.6100 | 2,364,500 |
| 15 Nov 2021 | 3.6600 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 2,470,800 |
| 12 Nov 2021 | 3.6300 | 3.6400 | 3.6200 | 3.6400 | 3.6400 | 2,666,400 |
| 11 Nov 2021 | 3.6800 | 3.7200 | 3.6800 | 3.6900 | 3.6900 | 1,915,200 |
| 10 Nov 2021 | 3.7200 | 3.7400 | 3.6500 | 3.6700 | 3.6700 | 2,766,900 |
| 09 Nov 2021 | 3.7300 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | 3,469,500 |
| 08 Nov 2021 | 3.7700 | 3.7900 | 3.7400 | 3.7500 | 3.7500 | 3,254,000 |
| 05 Nov 2021 | 3.8100 | 3.8200 | 3.7600 | 3.7800 | 3.7800 | 3,165,700 |
| 04 Nov 2021 | 3.8000 | 3.8000 | 3.7000 | 3.7300 | 3.7300 | 3,457,400 |
| 03 Nov 2021 | 3.7900 | 3.8700 | 3.7700 | 3.8600 | 3.8600 | 1,917,400 |
| 02 Nov 2021 | 3.8300 | 3.8300 | 3.8000 | 3.8100 | 3.8100 | 1,964,900 |
| 01 Nov 2021 | 3.8400 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | 2,877,700 |
| 29 Oct 2021 | 3.7800 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 3,046,600 |
| 29 Oct 2021 | 0.056 Dividend | |||||
| 28 Oct 2021 | 3.8400 | 3.8700 | 3.8200 | 3.8700 | 3.8140 | 4,335,800 |
| 27 Oct 2021 | 3.8100 | 3.8500 | 3.7800 | 3.7900 | 3.7352 | 3,397,200 |
| 26 Oct 2021 | 3.9000 | 3.9400 | 3.9000 | 3.9200 | 3.8633 | 3,817,300 |
| 25 Oct 2021 | 3.8800 | 3.9000 | 3.8700 | 3.8800 | 3.8239 | 2,403,000 |
| 22 Oct 2021 | 3.8600 | 3.9100 | 3.8300 | 3.8700 | 3.8140 | 2,448,700 |
| 21 Oct 2021 | 3.9100 | 3.9200 | 3.8500 | 3.8800 | 3.8239 | 3,542,900 |
| 20 Oct 2021 | 3.9000 | 3.9600 | 3.8900 | 3.9500 | 3.8928 | 2,352,800 |
| 19 Oct 2021 | 3.9200 | 3.9400 | 3.9000 | 3.9200 | 3.8633 | 2,282,800 |
| 18 Oct 2021 | 3.8800 | 3.9000 | 3.8600 | 3.8800 | 3.8239 | 4,092,100 |
| 15 Oct 2021 | 3.8900 | 3.9300 | 3.8600 | 3.9000 | 3.8436 | 7,368,300 |
| 14 Oct 2021 | 3.8700 | 3.8800 | 3.8000 | 3.8300 | 3.7746 | 2,389,200 |
| 13 Oct 2021 | 3.8500 | 3.8500 | 3.7700 | 3.8000 | 3.7450 | 3,563,000 |
| 12 Oct 2021 | 3.8700 | 3.9200 | 3.8600 | 3.9100 | 3.8534 | 4,758,100 |
| 11 Oct 2021 | 3.8800 | 3.9000 | 3.8200 | 3.8200 | 3.7647 | 4,504,900 |
| 08 Oct 2021 | 3.8700 | 3.8900 | 3.8500 | 3.8800 | 3.8239 | 3,539,100 |
| 07 Oct 2021 | 3.8200 | 3.8800 | 3.8100 | 3.8300 | 3.7746 | 4,787,200 |
| 06 Oct 2021 | 3.7400 | 3.7900 | 3.7200 | 3.7700 | 3.7154 | 4,431,000 |
| 05 Oct 2021 | 3.7300 | 3.7900 | 3.7100 | 3.7800 | 3.7253 | 5,554,800 |
| 04 Oct 2021 | 3.6800 | 3.7200 | 3.6400 | 3.6500 | 3.5972 | 5,201,600 |
| 01 Oct 2021 | 3.6300 | 3.6800 | 3.5900 | 3.6500 | 3.5972 | 4,194,600 |
| 30 Sept 2021 | 3.6700 | 3.6800 | 3.6100 | 3.6200 | 3.5676 | 4,031,700 |
| 29 Sept 2021 | 3.6400 | 3.6900 | 3.6200 | 3.6700 | 3.6169 | 2,011,400 |
| 28 Sept 2021 | 3.7100 | 3.7300 | 3.6200 | 3.6300 | 3.5775 | 3,812,900 |
| 27 Sept 2021 | 3.7200 | 3.7700 | 3.7000 | 3.7500 | 3.6957 | 3,964,000 |
| 24 Sept 2021 | 3.6200 | 3.6500 | 3.6200 | 3.6400 | 3.5873 | 1,699,100 |
| 23 Sept 2021 | 3.5700 | 3.6400 | 3.5600 | 3.6300 | 3.5775 | 2,737,600 |
| 22 Sept 2021 | 3.4700 | 3.5300 | 3.4700 | 3.4800 | 3.4296 | 4,330,800 |
| 21 Sept 2021 | 3.4300 | 3.4600 | 3.3800 | 3.3900 | 3.3409 | 4,545,500 |
| 20 Sept 2021 | 3.4500 | 3.4600 | 3.3400 | 3.4000 | 3.3508 | 6,577,300 |
| 17 Sept 2021 | 3.6600 | 3.6900 | 3.5700 | 3.5800 | 3.5282 | 3,657,000 |
| 16 Sept 2021 | 3.7100 | 3.7100 | 3.6500 | 3.7000 | 3.6465 | 2,905,000 |
| 15 Sept 2021 | 3.6600 | 3.6800 | 3.6400 | 3.6700 | 3.6169 | 2,269,200 |
| 14 Sept 2021 | 3.7200 | 3.7300 | 3.6300 | 3.6400 | 3.5873 | 2,469,200 |
| 13 Sept 2021 | 3.6500 | 3.7000 | 3.6300 | 3.6900 | 3.6366 | 3,882,500 |
| 10 Sept 2021 | 3.6100 | 3.6300 | 3.5800 | 3.5800 | 3.5282 | 3,180,200 |
| 09 Sept 2021 | 3.5900 | 3.6500 | 3.5700 | 3.6300 | 3.5775 | 5,131,400 |
| 08 Sept 2021 | 3.6500 | 3.6800 | 3.6000 | 3.6100 | 3.5578 | 3,203,300 |
| 07 Sept 2021 | 3.6700 | 3.7200 | 3.6600 | 3.6700 | 3.6169 | 2,248,000 |
| 03 Sept 2021 | 3.6700 | 3.6800 | 3.6200 | 3.6500 | 3.5972 | 2,405,000 |
| 02 Sept 2021 | 3.6900 | 3.7200 | 3.6800 | 3.6900 | 3.6366 | 2,623,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
