Australia markets closed

Banco Santander, S.A. (SAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.8200+0.0200 (+0.71%)
At close: 04:00PM EDT
2.8200 0.00 (0.00%)
After hours: 07:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20222.76002.83002.72002.82002.82004,540,800
30 June 20222.75002.83002.73002.80002.80004,027,600
29 June 20222.88002.88002.82002.85002.85005,426,900
28 June 20222.92002.95002.87002.88002.88006,349,800
27 June 20222.91002.93002.87002.91002.91004,343,000
24 June 20222.85002.92002.85002.91002.91005,319,000
23 June 20222.85002.86002.79002.86002.86007,037,900
22 June 20222.92002.97002.90002.92002.92009,582,600
21 June 20222.95002.96002.89002.90002.90006,488,500
17 June 20222.80002.83002.77002.82002.820034,425,400
16 June 20222.75002.79002.71002.75002.75009,093,600
15 June 20222.80002.84002.76002.81002.81007,847,800
14 June 20222.74002.75002.66002.70002.70008,293,500
13 June 20222.70002.75002.68002.72002.72009,060,000
10 June 20222.87002.89002.81002.83002.83006,824,800
09 June 20223.10003.11003.01003.01003.01004,556,500
08 June 20223.18003.20003.13003.15003.15004,355,600
07 June 20223.17003.21003.17003.21003.21003,010,600
06 June 20223.23003.24003.18003.21003.21004,828,800
03 June 20223.17003.18003.13003.16003.16003,587,600
02 June 20223.16003.20003.14003.20003.20004,061,300
01 June 20223.21003.22003.13003.16003.16005,133,700
31 May 20223.22003.23003.18003.21003.21005,582,600
27 May 20223.21003.24003.20003.23003.23003,533,500
26 May 20223.16003.21003.16003.17003.17005,664,300
25 May 20223.09003.15003.09003.14003.14004,242,300
24 May 20223.06003.12003.05003.11003.11008,983,700
23 May 20222.96003.03002.96003.02003.02006,979,900
20 May 20222.89002.91002.82002.86002.86004,552,900
19 May 20222.84002.90002.83002.89002.89006,220,400
18 May 20222.89002.91002.82002.84002.84004,777,900
17 May 20222.92002.94002.89002.93002.93005,436,400
16 May 20222.81002.83002.78002.83002.83004,836,400
13 May 20222.80002.86002.79002.84002.84005,897,700
12 May 20222.73002.77002.68002.72002.72008,012,300
11 May 20222.80002.85002.73002.75002.75006,471,300
10 May 20222.82002.83002.73002.77002.770010,377,900
09 May 20222.78002.79002.74002.75002.750010,649,800
06 May 20222.83002.84002.77002.79002.79009,861,900
05 May 20222.89002.91002.80002.82002.82009,067,000
04 May 20222.93003.03002.90003.03003.03005,746,700
03 May 20222.95002.99002.94002.96002.96006,313,500
02 May 20222.90002.90002.83002.87002.87006,318,500
29 Apr 20222.95002.97002.88002.88002.88006,397,800
28 Apr 20222.93002.93002.85002.91002.91006,975,700
28 Apr 20220.057 Dividend
27 Apr 20222.95003.01002.95002.96002.90307,161,500
26 Apr 20223.05003.06002.99003.03002.971712,080,100
25 Apr 20223.35003.35003.22003.33003.265910,913,700
22 Apr 20223.45003.46003.36003.37003.30516,423,200
21 Apr 20223.50003.52003.42003.42003.35414,071,800
20 Apr 20223.50003.52003.44003.46003.39345,288,100
19 Apr 20223.38003.44003.37003.43003.36394,691,400
18 Apr 20223.37003.43003.37003.40003.33452,909,100
14 Apr 20223.39003.41003.35003.39003.32474,206,300
13 Apr 20223.34003.40003.34003.39003.32473,112,100
12 Apr 20223.38003.40003.32003.35003.28554,544,400
11 Apr 20223.40003.43003.37003.38003.31496,399,600
08 Apr 20223.35003.39003.35003.37003.30513,170,600
07 Apr 20223.37003.38003.29003.35003.28554,998,500
06 Apr 20223.28003.33003.27003.31003.24634,629,700
05 Apr 20223.41003.44003.38003.39003.32473,898,700
04 Apr 20223.44003.50003.43003.49003.42283,985,400
01 Apr 20223.49003.51003.43003.48003.41305,958,900
31 Mar 20223.45003.46003.37003.38003.31494,276,000
30 Mar 20223.52003.52003.43003.47003.40324,279,600
29 Mar 20223.56003.58003.52003.56003.49146,591,000
28 Mar 20223.41003.42003.35003.40003.33455,011,100
25 Mar 20223.36003.39003.35003.39003.32473,291,000
24 Mar 20223.35003.40003.34003.37003.30514,076,300
23 Mar 20223.40003.44003.38003.40003.33453,613,000
22 Mar 20223.48003.52003.46003.47003.40325,020,300
21 Mar 20223.44003.46003.41003.44003.37387,639,400
18 Mar 20223.37003.43003.36003.41003.34435,162,500
17 Mar 20223.41003.47003.38003.47003.40329,779,500
16 Mar 20223.37003.49003.35003.43003.363913,452,200
15 Mar 20223.25003.28003.21003.26003.197211,408,600
14 Mar 20223.19003.23003.15003.18003.11889,189,200
11 Mar 20223.16003.19003.07003.07003.010912,302,000
10 Mar 20223.14003.20003.11003.13003.06977,948,000
09 Mar 20223.15003.19003.12003.19003.128611,059,300
08 Mar 20223.02003.09002.91003.00002.942219,449,500
07 Mar 20222.93002.94002.77002.80002.746116,456,400
04 Mar 20223.05003.06002.92002.96002.903024,909,500
03 Mar 20223.25003.26003.16003.19003.12868,177,200
02 Mar 20223.28003.31003.24003.29003.22668,526,800
01 Mar 20223.30003.31003.11003.14003.079514,953,500
28 Feb 20223.32003.40003.31003.36003.29538,040,600
25 Feb 20223.51003.55003.50003.54003.47186,859,600
24 Feb 20223.31003.44003.30003.43003.363916,339,200
23 Feb 20223.74003.77003.64003.66003.589511,433,600
22 Feb 20223.75003.81003.71003.75003.67787,004,000
18 Feb 20223.78003.82003.76003.79003.71705,038,400
17 Feb 20223.82003.84003.76003.79003.71703,895,400
16 Feb 20223.82003.88003.82003.87003.79553,534,400
15 Feb 20223.87003.93003.86003.91003.83475,000,900
14 Feb 20223.83003.84003.77003.81003.73668,085,200
11 Feb 20223.93004.00003.83003.85003.775910,575,000
10 Feb 20223.94004.01003.94003.98003.90347,673,600
09 Feb 20223.92003.96003.91003.94003.86415,728,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...