Banco Santander, S.A. (SAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.7500 | 4.8000 | 4.7300 | 4.7500 | 4.7500 | 2,964,200 |
| 17 Apr 2024 | 4.6900 | 4.7100 | 4.6400 | 4.6600 | 4.6600 | 3,101,500 |
| 16 Apr 2024 | 4.6400 | 4.6400 | 4.5600 | 4.5700 | 4.5700 | 6,258,900 |
| 15 Apr 2024 | 4.7300 | 4.7500 | 4.6400 | 4.6400 | 4.6400 | 2,470,100 |
| 12 Apr 2024 | 4.7000 | 4.7100 | 4.6400 | 4.6500 | 4.6500 | 2,687,000 |
| 11 Apr 2024 | 4.7600 | 4.7800 | 4.6700 | 4.7600 | 4.7600 | 3,270,300 |
| 10 Apr 2024 | 4.8500 | 4.9100 | 4.8200 | 4.8700 | 4.8700 | 2,928,000 |
| 09 Apr 2024 | 4.9800 | 5.0000 | 4.8900 | 4.9200 | 4.9200 | 2,223,700 |
| 08 Apr 2024 | 4.9700 | 5.0000 | 4.9500 | 4.9800 | 4.9800 | 4,920,600 |
| 05 Apr 2024 | 4.9000 | 4.9300 | 4.8700 | 4.9000 | 4.9000 | 2,040,700 |
| 04 Apr 2024 | 5.0300 | 5.0500 | 4.9200 | 4.9400 | 4.9400 | 3,679,600 |
| 03 Apr 2024 | 4.8700 | 4.9300 | 4.8700 | 4.9100 | 4.9100 | 2,551,200 |
| 02 Apr 2024 | 4.7900 | 4.8200 | 4.7800 | 4.8200 | 4.8200 | 2,105,500 |
| 01 Apr 2024 | 4.8400 | 4.8500 | 4.7900 | 4.8000 | 4.8000 | 1,570,700 |
| 28 Mar 2024 | 4.8600 | 4.8800 | 4.8200 | 4.8400 | 4.8400 | 2,247,500 |
| 27 Mar 2024 | 4.8200 | 4.8500 | 4.8200 | 4.8400 | 4.8400 | 2,422,500 |
| 26 Mar 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7700 | 4.7700 | 2,645,100 |
| 25 Mar 2024 | 4.7300 | 4.7900 | 4.7200 | 4.7600 | 4.7600 | 5,867,200 |
| 22 Mar 2024 | 4.6700 | 4.6900 | 4.6500 | 4.6700 | 4.6700 | 2,658,000 |
| 21 Mar 2024 | 4.5900 | 4.6200 | 4.5500 | 4.5600 | 4.5600 | 5,348,100 |
| 20 Mar 2024 | 4.4600 | 4.5500 | 4.4400 | 4.5500 | 4.5500 | 1,956,000 |
| 19 Mar 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4900 | 4.4900 | 1,990,200 |
| 18 Mar 2024 | 4.4600 | 4.4700 | 4.4400 | 4.4600 | 4.4600 | 2,557,400 |
| 15 Mar 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4200 | 4.4200 | 2,444,300 |
| 14 Mar 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3800 | 4.3800 | 3,170,700 |
| 13 Mar 2024 | 4.4500 | 4.4500 | 4.4200 | 4.4400 | 4.4400 | 1,847,400 |
| 12 Mar 2024 | 4.3300 | 4.4000 | 4.3300 | 4.4000 | 4.4000 | 2,335,700 |
| 11 Mar 2024 | 4.3100 | 4.3200 | 4.2900 | 4.3100 | 4.3100 | 1,489,000 |
| 08 Mar 2024 | 4.3300 | 4.3500 | 4.2900 | 4.3100 | 4.3100 | 2,590,100 |
| 07 Mar 2024 | 4.2700 | 4.3200 | 4.2600 | 4.2900 | 4.2900 | 2,745,800 |
| 06 Mar 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2000 | 4.2000 | 4,569,100 |
| 05 Mar 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1400 | 4.1400 | 1,841,000 |
| 04 Mar 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1200 | 4.1200 | 2,191,300 |
| 01 Mar 2024 | 4.1300 | 4.1600 | 4.1100 | 4.1500 | 4.1500 | 2,643,100 |
| 29 Feb 2024 | 4.1300 | 4.1500 | 4.0700 | 4.1100 | 4.1100 | 3,864,500 |
| 28 Feb 2024 | 4.1400 | 4.1500 | 4.1100 | 4.1300 | 4.1300 | 2,057,000 |
| 27 Feb 2024 | 4.0900 | 4.1100 | 4.0800 | 4.1000 | 4.1000 | 2,630,000 |
| 26 Feb 2024 | 4.1100 | 4.1300 | 4.0800 | 4.0900 | 4.0900 | 2,237,600 |
| 23 Feb 2024 | 4.1100 | 4.1300 | 4.0900 | 4.1000 | 4.1000 | 3,026,300 |
| 22 Feb 2024 | 4.1300 | 4.1500 | 4.0700 | 4.0900 | 4.0900 | 7,003,500 |
| 21 Feb 2024 | 4.0900 | 4.1100 | 4.0700 | 4.0900 | 4.0900 | 2,869,500 |
| 20 Feb 2024 | 4.0500 | 4.0900 | 4.0400 | 4.0800 | 4.0800 | 3,289,100 |
| 16 Feb 2024 | 3.9400 | 3.9500 | 3.9100 | 3.9200 | 3.9200 | 1,443,600 |
| 15 Feb 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 2,280,100 |
| 14 Feb 2024 | 3.9100 | 3.9300 | 3.8900 | 3.9000 | 3.9000 | 2,054,900 |
| 13 Feb 2024 | 3.9300 | 3.9400 | 3.8700 | 3.8800 | 3.8800 | 3,130,800 |
| 12 Feb 2024 | 3.9400 | 3.9800 | 3.9300 | 3.9700 | 3.9700 | 2,761,400 |
| 09 Feb 2024 | 3.9100 | 3.9700 | 3.9000 | 3.9600 | 3.9600 | 2,120,900 |
| 08 Feb 2024 | 3.9200 | 3.9300 | 3.9000 | 3.9300 | 3.9300 | 2,713,400 |
| 07 Feb 2024 | 3.9600 | 3.9700 | 3.9100 | 3.9700 | 3.9700 | 2,996,600 |
| 06 Feb 2024 | 3.9800 | 4.0000 | 3.9700 | 4.0000 | 4.0000 | 2,552,200 |
| 05 Feb 2024 | 3.9400 | 3.9500 | 3.9000 | 3.9400 | 3.9400 | 5,202,200 |
| 02 Feb 2024 | 4.1300 | 4.1800 | 4.1200 | 4.1800 | 4.1800 | 3,222,000 |
| 01 Feb 2024 | 4.0700 | 4.0800 | 3.9800 | 4.0600 | 4.0600 | 8,808,100 |
| 31 Jan 2024 | 4.0400 | 4.0500 | 3.9700 | 4.0000 | 4.0000 | 4,088,800 |
| 30 Jan 2024 | 3.9400 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 3,261,200 |
| 29 Jan 2024 | 3.8600 | 3.8600 | 3.8300 | 3.8600 | 3.8600 | 2,659,800 |
| 26 Jan 2024 | 3.9200 | 3.9400 | 3.9100 | 3.9400 | 3.9400 | 2,190,500 |
| 25 Jan 2024 | 3.9500 | 3.9700 | 3.8900 | 3.9200 | 3.9200 | 2,832,900 |
| 24 Jan 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 3,006,500 |
| 23 Jan 2024 | 3.9700 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 2,947,600 |
| 22 Jan 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 3,817,400 |
| 19 Jan 2024 | 4.0000 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 2,640,000 |
| 18 Jan 2024 | 4.0000 | 4.0100 | 3.9700 | 4.0100 | 4.0100 | 2,523,700 |
| 17 Jan 2024 | 3.9200 | 3.9600 | 3.9100 | 3.9300 | 3.9300 | 3,052,800 |
| 16 Jan 2024 | 3.9900 | 4.0100 | 3.9600 | 3.9700 | 3.9700 | 4,303,000 |
| 12 Jan 2024 | 4.1500 | 4.1800 | 4.1100 | 4.1200 | 4.1200 | 2,873,300 |
| 11 Jan 2024 | 4.1700 | 4.1800 | 4.1000 | 4.1200 | 4.1200 | 3,528,400 |
| 10 Jan 2024 | 4.1700 | 4.1900 | 4.1600 | 4.1700 | 4.1700 | 1,947,600 |
| 09 Jan 2024 | 4.2000 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 3,449,900 |
| 08 Jan 2024 | 4.2800 | 4.2900 | 4.2500 | 4.2900 | 4.2900 | 3,489,000 |
| 05 Jan 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2400 | 4.2400 | 3,850,000 |
| 04 Jan 2024 | 4.1600 | 4.2200 | 4.1600 | 4.1900 | 4.1900 | 2,860,100 |
| 03 Jan 2024 | 4.1100 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 2,219,900 |
| 02 Jan 2024 | 4.1700 | 4.2000 | 4.1600 | 4.1700 | 4.1700 | 2,001,300 |
| 29 Dec 2023 | 4.1400 | 4.1600 | 4.1200 | 4.1400 | 4.1400 | 2,567,200 |
| 28 Dec 2023 | 4.1500 | 4.1700 | 4.1400 | 4.1400 | 4.1400 | 1,983,900 |
| 27 Dec 2023 | 4.1600 | 4.2000 | 4.1600 | 4.1900 | 4.1900 | 3,301,500 |
| 26 Dec 2023 | 4.1600 | 4.1900 | 4.1500 | 4.1800 | 4.1800 | 1,410,100 |
| 22 Dec 2023 | 4.1700 | 4.1800 | 4.1300 | 4.1600 | 4.1600 | 1,792,300 |
| 21 Dec 2023 | 4.1300 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 2,802,900 |
| 20 Dec 2023 | 4.1300 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 3,557,400 |
| 19 Dec 2023 | 4.1100 | 4.1500 | 4.1100 | 4.1400 | 4.1400 | 2,631,300 |
| 18 Dec 2023 | 4.0800 | 4.1000 | 4.0700 | 4.1000 | 4.1000 | 2,744,800 |
| 15 Dec 2023 | 4.1000 | 4.1400 | 4.0700 | 4.1200 | 4.1200 | 5,515,900 |
| 14 Dec 2023 | 4.1900 | 4.2400 | 4.1700 | 4.2100 | 4.2100 | 5,161,300 |
| 13 Dec 2023 | 4.1300 | 4.1900 | 4.0900 | 4.1800 | 4.1800 | 2,522,100 |
| 12 Dec 2023 | 4.1500 | 4.1700 | 4.1300 | 4.1400 | 4.1400 | 2,442,100 |
| 11 Dec 2023 | 4.1900 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 2,790,500 |
| 08 Dec 2023 | 4.1600 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 1,643,900 |
| 07 Dec 2023 | 4.0800 | 4.1500 | 4.0700 | 4.1500 | 4.1500 | 3,169,300 |
| 06 Dec 2023 | 4.2200 | 4.2400 | 4.1800 | 4.1900 | 4.1900 | 4,133,100 |
| 05 Dec 2023 | 4.1800 | 4.2000 | 4.1700 | 4.1800 | 4.1800 | 2,377,800 |
| 04 Dec 2023 | 4.1100 | 4.1400 | 4.1100 | 4.1400 | 4.1400 | 2,809,800 |
| 01 Dec 2023 | 4.1100 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 2,027,700 |
| 30 Nov 2023 | 4.1000 | 4.1200 | 4.0900 | 4.1100 | 4.1100 | 2,305,800 |
| 29 Nov 2023 | 4.1200 | 4.1500 | 4.1200 | 4.1300 | 4.1300 | 2,395,000 |
| 28 Nov 2023 | 4.1000 | 4.1200 | 4.0900 | 4.1100 | 4.1100 | 2,507,900 |
| 27 Nov 2023 | 4.0600 | 4.0700 | 4.0200 | 4.0300 | 4.0300 | 1,797,200 |
| 24 Nov 2023 | 4.0800 | 4.0900 | 4.0700 | 4.0800 | 4.0800 | 1,159,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.