Australia markets closed

Banco Santander, S.A. (SAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.3900-0.0700 (-2.02%)
At close: 04:00PM EST
3.3600 -0.03 (-0.88%)
Pre-market: 08:26AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20223.37003.40003.28003.39003.39008,173,300
21 Jan 20223.49003.51003.44003.46003.460010,897,000
20 Jan 20223.54003.59003.50003.52003.52006,483,300
19 Jan 20223.60003.61003.53003.54003.540011,189,500
18 Jan 20223.60003.63003.58003.60003.60007,425,700
14 Jan 20223.59003.69003.58003.69003.69008,914,200
13 Jan 20223.61003.64003.58003.60003.60009,044,000
12 Jan 20223.57003.61003.56003.60003.60005,875,000
11 Jan 20223.54003.63003.51003.61003.61008,275,900
10 Jan 20223.59003.59003.52003.59003.590011,876,700
07 Jan 20223.51003.58003.50003.58003.58007,203,000
06 Jan 20223.49003.55003.45003.54003.54005,543,000
05 Jan 20223.46003.48003.38003.40003.40004,023,800
04 Jan 20223.42003.46003.41003.43003.43006,220,000
03 Jan 20223.31003.36003.31003.36003.36005,420,200
31 Dec 20213.29003.31003.28003.29003.29003,117,900
30 Dec 20213.29003.33003.29003.30003.30003,641,000
29 Dec 20213.28003.32003.28003.29003.29006,857,200
28 Dec 20213.27003.30003.27003.29003.29003,626,300
27 Dec 20213.27003.30003.25003.29003.29004,277,400
23 Dec 20213.24003.29003.24003.26003.26005,916,300
22 Dec 20213.13003.18003.12003.17003.17007,384,900
21 Dec 20213.13003.15003.12003.13003.13009,352,000
20 Dec 20213.09003.12003.05003.09003.090010,932,600
17 Dec 20213.09003.10003.05003.06003.06008,211,500
16 Dec 20213.10003.12003.05003.06003.06007,913,100
15 Dec 20212.99003.00002.96002.98002.98008,824,400
14 Dec 20212.97003.05002.97002.99002.990012,114,200
13 Dec 20213.01003.01002.96002.96002.960010,233,500
10 Dec 20213.02003.04003.00003.03003.030015,097,800
09 Dec 20213.07003.08003.00003.01003.010030,497,000
08 Dec 20213.14003.16003.08003.11003.110017,407,500
07 Dec 20213.17003.21003.16003.18003.18006,489,700
06 Dec 20213.15003.19003.14003.17003.17004,557,700
03 Dec 20213.15003.17003.10003.14003.14006,053,500
02 Dec 20213.14003.20003.13003.17003.17005,263,600
01 Dec 20213.18003.21003.09003.09003.09006,489,200
30 Nov 20213.16003.17003.07003.11003.11008,889,400
29 Nov 20213.21003.23003.14003.16003.16005,959,000
26 Nov 20213.21003.21003.14003.20003.20006,276,900
24 Nov 20213.41003.43003.39003.40003.40003,300,900
23 Nov 20213.46003.50003.43003.46003.46003,978,600
22 Nov 20213.44003.49003.44003.47003.47004,346,500
19 Nov 20213.45003.46003.41003.44003.44004,680,800
18 Nov 20213.56003.58003.53003.53003.53003,092,500
17 Nov 20213.61003.62003.59003.60003.60002,310,500
16 Nov 20213.64003.65003.60003.61003.61002,364,500
15 Nov 20213.66003.68003.62003.62003.62002,470,800
12 Nov 20213.63003.64003.62003.64003.64002,666,400
11 Nov 20213.68003.72003.68003.69003.69001,915,200
10 Nov 20213.72003.74003.65003.67003.67002,766,900
09 Nov 20213.73003.74003.68003.70003.70003,469,500
08 Nov 20213.77003.79003.74003.75003.75003,254,000
05 Nov 20213.81003.82003.76003.78003.78003,165,700
04 Nov 20213.80003.80003.70003.73003.73003,457,400
03 Nov 20213.79003.87003.77003.86003.86001,917,400
02 Nov 20213.83003.83003.80003.81003.81001,964,900
01 Nov 20213.84003.92003.84003.92003.92002,877,700
29 Oct 20213.78003.81003.77003.79003.79003,046,600
29 Oct 20210.056 Dividend
28 Oct 20213.84003.87003.82003.87003.81404,335,800
27 Oct 20213.81003.85003.78003.79003.73523,397,200
26 Oct 20213.90003.94003.90003.92003.86333,817,300
25 Oct 20213.88003.90003.87003.88003.82392,403,000
22 Oct 20213.86003.91003.83003.87003.81402,448,700
21 Oct 20213.91003.92003.85003.88003.82393,542,900
20 Oct 20213.90003.96003.89003.95003.89282,352,800
19 Oct 20213.92003.94003.90003.92003.86332,282,800
18 Oct 20213.88003.90003.86003.88003.82394,092,100
15 Oct 20213.89003.93003.86003.90003.84367,368,300
14 Oct 20213.87003.88003.80003.83003.77462,389,200
13 Oct 20213.85003.85003.77003.80003.74503,563,000
12 Oct 20213.87003.92003.86003.91003.85344,758,100
11 Oct 20213.88003.90003.82003.82003.76474,504,900
08 Oct 20213.87003.89003.85003.88003.82393,539,100
07 Oct 20213.82003.88003.81003.83003.77464,787,200
06 Oct 20213.74003.79003.72003.77003.71544,431,000
05 Oct 20213.73003.79003.71003.78003.72535,554,800
04 Oct 20213.68003.72003.64003.65003.59725,201,600
01 Oct 20213.63003.68003.59003.65003.59724,194,600
30 Sept 20213.67003.68003.61003.62003.56764,031,700
29 Sept 20213.64003.69003.62003.67003.61692,011,400
28 Sept 20213.71003.73003.62003.63003.57753,812,900
27 Sept 20213.72003.77003.70003.75003.69573,964,000
24 Sept 20213.62003.65003.62003.64003.58731,699,100
23 Sept 20213.57003.64003.56003.63003.57752,737,600
22 Sept 20213.47003.53003.47003.48003.42964,330,800
21 Sept 20213.43003.46003.38003.39003.34094,545,500
20 Sept 20213.45003.46003.34003.40003.35086,577,300
17 Sept 20213.66003.69003.57003.58003.52823,657,000
16 Sept 20213.71003.71003.65003.70003.64652,905,000
15 Sept 20213.66003.68003.64003.67003.61692,269,200
14 Sept 20213.72003.73003.63003.64003.58732,469,200
13 Sept 20213.65003.70003.63003.69003.63663,882,500
10 Sept 20213.61003.63003.58003.58003.52823,180,200
09 Sept 20213.59003.65003.57003.63003.57755,131,400
08 Sept 20213.65003.68003.60003.61003.55783,203,300
07 Sept 20213.67003.72003.66003.67003.61692,248,000
03 Sept 20213.67003.68003.62003.65003.59722,405,000
02 Sept 20213.69003.72003.68003.69003.63662,623,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...