Banco Santander, S.A. (SAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 2.7600 | 2.8300 | 2.7200 | 2.8200 | 2.8200 | 4,540,800 |
| 30 June 2022 | 2.7500 | 2.8300 | 2.7300 | 2.8000 | 2.8000 | 4,027,600 |
| 29 June 2022 | 2.8800 | 2.8800 | 2.8200 | 2.8500 | 2.8500 | 5,426,900 |
| 28 June 2022 | 2.9200 | 2.9500 | 2.8700 | 2.8800 | 2.8800 | 6,349,800 |
| 27 June 2022 | 2.9100 | 2.9300 | 2.8700 | 2.9100 | 2.9100 | 4,343,000 |
| 24 June 2022 | 2.8500 | 2.9200 | 2.8500 | 2.9100 | 2.9100 | 5,319,000 |
| 23 June 2022 | 2.8500 | 2.8600 | 2.7900 | 2.8600 | 2.8600 | 7,037,900 |
| 22 June 2022 | 2.9200 | 2.9700 | 2.9000 | 2.9200 | 2.9200 | 9,582,600 |
| 21 June 2022 | 2.9500 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 6,488,500 |
| 17 June 2022 | 2.8000 | 2.8300 | 2.7700 | 2.8200 | 2.8200 | 34,425,400 |
| 16 June 2022 | 2.7500 | 2.7900 | 2.7100 | 2.7500 | 2.7500 | 9,093,600 |
| 15 June 2022 | 2.8000 | 2.8400 | 2.7600 | 2.8100 | 2.8100 | 7,847,800 |
| 14 June 2022 | 2.7400 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 8,293,500 |
| 13 June 2022 | 2.7000 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 9,060,000 |
| 10 June 2022 | 2.8700 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 6,824,800 |
| 09 June 2022 | 3.1000 | 3.1100 | 3.0100 | 3.0100 | 3.0100 | 4,556,500 |
| 08 June 2022 | 3.1800 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 4,355,600 |
| 07 June 2022 | 3.1700 | 3.2100 | 3.1700 | 3.2100 | 3.2100 | 3,010,600 |
| 06 June 2022 | 3.2300 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 4,828,800 |
| 03 June 2022 | 3.1700 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 3,587,600 |
| 02 June 2022 | 3.1600 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | 4,061,300 |
| 01 June 2022 | 3.2100 | 3.2200 | 3.1300 | 3.1600 | 3.1600 | 5,133,700 |
| 31 May 2022 | 3.2200 | 3.2300 | 3.1800 | 3.2100 | 3.2100 | 5,582,600 |
| 27 May 2022 | 3.2100 | 3.2400 | 3.2000 | 3.2300 | 3.2300 | 3,533,500 |
| 26 May 2022 | 3.1600 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 5,664,300 |
| 25 May 2022 | 3.0900 | 3.1500 | 3.0900 | 3.1400 | 3.1400 | 4,242,300 |
| 24 May 2022 | 3.0600 | 3.1200 | 3.0500 | 3.1100 | 3.1100 | 8,983,700 |
| 23 May 2022 | 2.9600 | 3.0300 | 2.9600 | 3.0200 | 3.0200 | 6,979,900 |
| 20 May 2022 | 2.8900 | 2.9100 | 2.8200 | 2.8600 | 2.8600 | 4,552,900 |
| 19 May 2022 | 2.8400 | 2.9000 | 2.8300 | 2.8900 | 2.8900 | 6,220,400 |
| 18 May 2022 | 2.8900 | 2.9100 | 2.8200 | 2.8400 | 2.8400 | 4,777,900 |
| 17 May 2022 | 2.9200 | 2.9400 | 2.8900 | 2.9300 | 2.9300 | 5,436,400 |
| 16 May 2022 | 2.8100 | 2.8300 | 2.7800 | 2.8300 | 2.8300 | 4,836,400 |
| 13 May 2022 | 2.8000 | 2.8600 | 2.7900 | 2.8400 | 2.8400 | 5,897,700 |
| 12 May 2022 | 2.7300 | 2.7700 | 2.6800 | 2.7200 | 2.7200 | 8,012,300 |
| 11 May 2022 | 2.8000 | 2.8500 | 2.7300 | 2.7500 | 2.7500 | 6,471,300 |
| 10 May 2022 | 2.8200 | 2.8300 | 2.7300 | 2.7700 | 2.7700 | 10,377,900 |
| 09 May 2022 | 2.7800 | 2.7900 | 2.7400 | 2.7500 | 2.7500 | 10,649,800 |
| 06 May 2022 | 2.8300 | 2.8400 | 2.7700 | 2.7900 | 2.7900 | 9,861,900 |
| 05 May 2022 | 2.8900 | 2.9100 | 2.8000 | 2.8200 | 2.8200 | 9,067,000 |
| 04 May 2022 | 2.9300 | 3.0300 | 2.9000 | 3.0300 | 3.0300 | 5,746,700 |
| 03 May 2022 | 2.9500 | 2.9900 | 2.9400 | 2.9600 | 2.9600 | 6,313,500 |
| 02 May 2022 | 2.9000 | 2.9000 | 2.8300 | 2.8700 | 2.8700 | 6,318,500 |
| 29 Apr 2022 | 2.9500 | 2.9700 | 2.8800 | 2.8800 | 2.8800 | 6,397,800 |
| 28 Apr 2022 | 2.9300 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 6,975,700 |
| 28 Apr 2022 | 0.057 Dividend | |||||
| 27 Apr 2022 | 2.9500 | 3.0100 | 2.9500 | 2.9600 | 2.9030 | 7,161,500 |
| 26 Apr 2022 | 3.0500 | 3.0600 | 2.9900 | 3.0300 | 2.9717 | 12,080,100 |
| 25 Apr 2022 | 3.3500 | 3.3500 | 3.2200 | 3.3300 | 3.2659 | 10,913,700 |
| 22 Apr 2022 | 3.4500 | 3.4600 | 3.3600 | 3.3700 | 3.3051 | 6,423,200 |
| 21 Apr 2022 | 3.5000 | 3.5200 | 3.4200 | 3.4200 | 3.3541 | 4,071,800 |
| 20 Apr 2022 | 3.5000 | 3.5200 | 3.4400 | 3.4600 | 3.3934 | 5,288,100 |
| 19 Apr 2022 | 3.3800 | 3.4400 | 3.3700 | 3.4300 | 3.3639 | 4,691,400 |
| 18 Apr 2022 | 3.3700 | 3.4300 | 3.3700 | 3.4000 | 3.3345 | 2,909,100 |
| 14 Apr 2022 | 3.3900 | 3.4100 | 3.3500 | 3.3900 | 3.3247 | 4,206,300 |
| 13 Apr 2022 | 3.3400 | 3.4000 | 3.3400 | 3.3900 | 3.3247 | 3,112,100 |
| 12 Apr 2022 | 3.3800 | 3.4000 | 3.3200 | 3.3500 | 3.2855 | 4,544,400 |
| 11 Apr 2022 | 3.4000 | 3.4300 | 3.3700 | 3.3800 | 3.3149 | 6,399,600 |
| 08 Apr 2022 | 3.3500 | 3.3900 | 3.3500 | 3.3700 | 3.3051 | 3,170,600 |
| 07 Apr 2022 | 3.3700 | 3.3800 | 3.2900 | 3.3500 | 3.2855 | 4,998,500 |
| 06 Apr 2022 | 3.2800 | 3.3300 | 3.2700 | 3.3100 | 3.2463 | 4,629,700 |
| 05 Apr 2022 | 3.4100 | 3.4400 | 3.3800 | 3.3900 | 3.3247 | 3,898,700 |
| 04 Apr 2022 | 3.4400 | 3.5000 | 3.4300 | 3.4900 | 3.4228 | 3,985,400 |
| 01 Apr 2022 | 3.4900 | 3.5100 | 3.4300 | 3.4800 | 3.4130 | 5,958,900 |
| 31 Mar 2022 | 3.4500 | 3.4600 | 3.3700 | 3.3800 | 3.3149 | 4,276,000 |
| 30 Mar 2022 | 3.5200 | 3.5200 | 3.4300 | 3.4700 | 3.4032 | 4,279,600 |
| 29 Mar 2022 | 3.5600 | 3.5800 | 3.5200 | 3.5600 | 3.4914 | 6,591,000 |
| 28 Mar 2022 | 3.4100 | 3.4200 | 3.3500 | 3.4000 | 3.3345 | 5,011,100 |
| 25 Mar 2022 | 3.3600 | 3.3900 | 3.3500 | 3.3900 | 3.3247 | 3,291,000 |
| 24 Mar 2022 | 3.3500 | 3.4000 | 3.3400 | 3.3700 | 3.3051 | 4,076,300 |
| 23 Mar 2022 | 3.4000 | 3.4400 | 3.3800 | 3.4000 | 3.3345 | 3,613,000 |
| 22 Mar 2022 | 3.4800 | 3.5200 | 3.4600 | 3.4700 | 3.4032 | 5,020,300 |
| 21 Mar 2022 | 3.4400 | 3.4600 | 3.4100 | 3.4400 | 3.3738 | 7,639,400 |
| 18 Mar 2022 | 3.3700 | 3.4300 | 3.3600 | 3.4100 | 3.3443 | 5,162,500 |
| 17 Mar 2022 | 3.4100 | 3.4700 | 3.3800 | 3.4700 | 3.4032 | 9,779,500 |
| 16 Mar 2022 | 3.3700 | 3.4900 | 3.3500 | 3.4300 | 3.3639 | 13,452,200 |
| 15 Mar 2022 | 3.2500 | 3.2800 | 3.2100 | 3.2600 | 3.1972 | 11,408,600 |
| 14 Mar 2022 | 3.1900 | 3.2300 | 3.1500 | 3.1800 | 3.1188 | 9,189,200 |
| 11 Mar 2022 | 3.1600 | 3.1900 | 3.0700 | 3.0700 | 3.0109 | 12,302,000 |
| 10 Mar 2022 | 3.1400 | 3.2000 | 3.1100 | 3.1300 | 3.0697 | 7,948,000 |
| 09 Mar 2022 | 3.1500 | 3.1900 | 3.1200 | 3.1900 | 3.1286 | 11,059,300 |
| 08 Mar 2022 | 3.0200 | 3.0900 | 2.9100 | 3.0000 | 2.9422 | 19,449,500 |
| 07 Mar 2022 | 2.9300 | 2.9400 | 2.7700 | 2.8000 | 2.7461 | 16,456,400 |
| 04 Mar 2022 | 3.0500 | 3.0600 | 2.9200 | 2.9600 | 2.9030 | 24,909,500 |
| 03 Mar 2022 | 3.2500 | 3.2600 | 3.1600 | 3.1900 | 3.1286 | 8,177,200 |
| 02 Mar 2022 | 3.2800 | 3.3100 | 3.2400 | 3.2900 | 3.2266 | 8,526,800 |
| 01 Mar 2022 | 3.3000 | 3.3100 | 3.1100 | 3.1400 | 3.0795 | 14,953,500 |
| 28 Feb 2022 | 3.3200 | 3.4000 | 3.3100 | 3.3600 | 3.2953 | 8,040,600 |
| 25 Feb 2022 | 3.5100 | 3.5500 | 3.5000 | 3.5400 | 3.4718 | 6,859,600 |
| 24 Feb 2022 | 3.3100 | 3.4400 | 3.3000 | 3.4300 | 3.3639 | 16,339,200 |
| 23 Feb 2022 | 3.7400 | 3.7700 | 3.6400 | 3.6600 | 3.5895 | 11,433,600 |
| 22 Feb 2022 | 3.7500 | 3.8100 | 3.7100 | 3.7500 | 3.6778 | 7,004,000 |
| 18 Feb 2022 | 3.7800 | 3.8200 | 3.7600 | 3.7900 | 3.7170 | 5,038,400 |
| 17 Feb 2022 | 3.8200 | 3.8400 | 3.7600 | 3.7900 | 3.7170 | 3,895,400 |
| 16 Feb 2022 | 3.8200 | 3.8800 | 3.8200 | 3.8700 | 3.7955 | 3,534,400 |
| 15 Feb 2022 | 3.8700 | 3.9300 | 3.8600 | 3.9100 | 3.8347 | 5,000,900 |
| 14 Feb 2022 | 3.8300 | 3.8400 | 3.7700 | 3.8100 | 3.7366 | 8,085,200 |
| 11 Feb 2022 | 3.9300 | 4.0000 | 3.8300 | 3.8500 | 3.7759 | 10,575,000 |
| 10 Feb 2022 | 3.9400 | 4.0100 | 3.9400 | 3.9800 | 3.9034 | 7,673,600 |
| 09 Feb 2022 | 3.9200 | 3.9600 | 3.9100 | 3.9400 | 3.8641 | 5,728,400 |
| *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.
