Banco Santander, S.A. (SAN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 5.03 | 5.06 | 5.00 | 5.04 | 5.04 | 4,242,700 |
| Apr 29, 2024 | 0.103 Dividend | |||||
| Apr 26, 2024 | 5.15 | 5.17 | 5.10 | 5.11 | 5.01 | 2,819,900 |
| Apr 25, 2024 | 5.02 | 5.07 | 4.98 | 5.06 | 4.96 | 4,968,800 |
| Apr 24, 2024 | 5.04 | 5.06 | 5.03 | 5.05 | 4.95 | 5,336,000 |
| Apr 23, 2024 | 5.01 | 5.04 | 4.98 | 4.99 | 4.89 | 11,156,600 |
| Apr 22, 2024 | 4.85 | 4.92 | 4.85 | 4.86 | 4.76 | 8,713,000 |
| Apr 19, 2024 | 4.75 | 4.78 | 4.73 | 4.75 | 4.65 | 2,958,500 |
| Apr 18, 2024 | 4.75 | 4.80 | 4.73 | 4.75 | 4.65 | 2,964,900 |
| Apr 17, 2024 | 4.69 | 4.71 | 4.64 | 4.66 | 4.57 | 3,101,500 |
| Apr 16, 2024 | 4.64 | 4.64 | 4.56 | 4.57 | 4.48 | 6,258,900 |
| Apr 15, 2024 | 4.73 | 4.75 | 4.64 | 4.64 | 4.55 | 2,470,100 |
| Apr 12, 2024 | 4.70 | 4.71 | 4.64 | 4.65 | 4.56 | 2,687,000 |
| Apr 11, 2024 | 4.76 | 4.78 | 4.67 | 4.76 | 4.66 | 3,270,300 |
| Apr 10, 2024 | 4.85 | 4.91 | 4.82 | 4.87 | 4.77 | 2,928,000 |
| Apr 09, 2024 | 4.98 | 5.00 | 4.89 | 4.92 | 4.82 | 2,223,700 |
| Apr 08, 2024 | 4.97 | 5.00 | 4.95 | 4.98 | 4.88 | 4,920,600 |
| Apr 05, 2024 | 4.90 | 4.93 | 4.87 | 4.90 | 4.80 | 2,040,700 |
| Apr 04, 2024 | 5.03 | 5.05 | 4.92 | 4.94 | 4.84 | 3,679,600 |
| Apr 03, 2024 | 4.87 | 4.93 | 4.87 | 4.91 | 4.81 | 2,551,200 |
| Apr 02, 2024 | 4.79 | 4.82 | 4.78 | 4.82 | 4.72 | 2,105,500 |
| Apr 01, 2024 | 4.84 | 4.85 | 4.79 | 4.80 | 4.70 | 1,570,700 |
| Mar 28, 2024 | 4.86 | 4.88 | 4.82 | 4.84 | 4.74 | 2,247,500 |
| Mar 27, 2024 | 4.82 | 4.85 | 4.82 | 4.84 | 4.74 | 2,422,500 |
| Mar 26, 2024 | 4.78 | 4.80 | 4.76 | 4.77 | 4.67 | 2,645,100 |
| Mar 25, 2024 | 4.73 | 4.79 | 4.72 | 4.76 | 4.66 | 5,867,200 |
| Mar 22, 2024 | 4.67 | 4.69 | 4.65 | 4.67 | 4.58 | 2,658,000 |
| Mar 21, 2024 | 4.59 | 4.62 | 4.55 | 4.56 | 4.47 | 5,348,100 |
| Mar 20, 2024 | 4.46 | 4.55 | 4.44 | 4.55 | 4.46 | 1,956,000 |
| Mar 19, 2024 | 4.46 | 4.51 | 4.46 | 4.49 | 4.40 | 1,990,200 |
| Mar 18, 2024 | 4.46 | 4.47 | 4.44 | 4.46 | 4.37 | 2,557,400 |
| Mar 15, 2024 | 4.41 | 4.46 | 4.41 | 4.42 | 4.33 | 2,444,300 |
| Mar 14, 2024 | 4.40 | 4.40 | 4.35 | 4.38 | 4.29 | 3,170,700 |
| Mar 13, 2024 | 4.45 | 4.45 | 4.42 | 4.44 | 4.35 | 1,847,400 |
| Mar 12, 2024 | 4.33 | 4.40 | 4.33 | 4.40 | 4.31 | 2,335,700 |
| Mar 11, 2024 | 4.31 | 4.32 | 4.29 | 4.31 | 4.22 | 1,489,000 |
| Mar 08, 2024 | 4.33 | 4.35 | 4.29 | 4.31 | 4.22 | 2,590,100 |
| Mar 07, 2024 | 4.27 | 4.32 | 4.26 | 4.29 | 4.20 | 2,745,800 |
| Mar 06, 2024 | 4.24 | 4.24 | 4.19 | 4.20 | 4.12 | 4,569,100 |
| Mar 05, 2024 | 4.12 | 4.16 | 4.12 | 4.14 | 4.06 | 1,841,000 |
| Mar 04, 2024 | 4.15 | 4.17 | 4.12 | 4.12 | 4.04 | 2,191,300 |
| Mar 01, 2024 | 4.13 | 4.16 | 4.11 | 4.15 | 4.07 | 2,643,100 |
| Feb 29, 2024 | 4.13 | 4.15 | 4.07 | 4.11 | 4.03 | 3,864,500 |
| Feb 28, 2024 | 4.14 | 4.15 | 4.11 | 4.13 | 4.05 | 2,057,000 |
| Feb 27, 2024 | 4.09 | 4.11 | 4.08 | 4.10 | 4.02 | 2,630,000 |
| Feb 26, 2024 | 4.11 | 4.13 | 4.08 | 4.09 | 4.01 | 2,237,600 |
| Feb 23, 2024 | 4.11 | 4.13 | 4.09 | 4.10 | 4.02 | 3,026,300 |
| Feb 22, 2024 | 4.13 | 4.15 | 4.07 | 4.09 | 4.01 | 7,003,500 |
| Feb 21, 2024 | 4.09 | 4.11 | 4.07 | 4.09 | 4.01 | 2,869,500 |
| Feb 20, 2024 | 4.05 | 4.09 | 4.04 | 4.08 | 4.00 | 3,289,100 |
| Feb 16, 2024 | 3.94 | 3.95 | 3.91 | 3.92 | 3.84 | 1,443,600 |
| Feb 15, 2024 | 3.88 | 3.94 | 3.88 | 3.94 | 3.86 | 2,280,100 |
| Feb 14, 2024 | 3.91 | 3.93 | 3.89 | 3.90 | 3.82 | 2,054,900 |
| Feb 13, 2024 | 3.93 | 3.94 | 3.87 | 3.88 | 3.80 | 3,130,800 |
| Feb 12, 2024 | 3.94 | 3.98 | 3.93 | 3.97 | 3.89 | 2,761,400 |
| Feb 09, 2024 | 3.91 | 3.97 | 3.90 | 3.96 | 3.88 | 2,120,900 |
| Feb 08, 2024 | 3.92 | 3.93 | 3.90 | 3.93 | 3.85 | 2,713,400 |
| Feb 07, 2024 | 3.96 | 3.97 | 3.91 | 3.97 | 3.89 | 2,996,600 |
| Feb 06, 2024 | 3.98 | 4.00 | 3.97 | 4.00 | 3.92 | 2,552,200 |
| Feb 05, 2024 | 3.94 | 3.95 | 3.90 | 3.94 | 3.86 | 5,202,200 |
| Feb 02, 2024 | 4.13 | 4.18 | 4.12 | 4.18 | 4.10 | 3,222,000 |
| Feb 01, 2024 | 4.07 | 4.08 | 3.98 | 4.06 | 3.98 | 8,808,100 |
| Jan 31, 2024 | 4.04 | 4.05 | 3.97 | 4.00 | 3.92 | 4,088,800 |
| Jan 30, 2024 | 3.94 | 3.96 | 3.92 | 3.96 | 3.88 | 3,261,200 |
| Jan 29, 2024 | 3.86 | 3.86 | 3.83 | 3.86 | 3.78 | 2,659,800 |
| Jan 26, 2024 | 3.92 | 3.94 | 3.91 | 3.94 | 3.86 | 2,190,500 |
| Jan 25, 2024 | 3.95 | 3.97 | 3.89 | 3.92 | 3.84 | 2,832,900 |
| Jan 24, 2024 | 4.02 | 4.04 | 4.00 | 4.00 | 3.92 | 3,006,500 |
| Jan 23, 2024 | 3.97 | 3.98 | 3.94 | 3.97 | 3.89 | 2,947,600 |
| Jan 22, 2024 | 4.04 | 4.06 | 4.02 | 4.02 | 3.94 | 3,817,400 |
| Jan 19, 2024 | 4.00 | 4.03 | 3.98 | 4.02 | 3.94 | 2,640,000 |
| Jan 18, 2024 | 4.00 | 4.01 | 3.97 | 4.01 | 3.93 | 2,523,700 |
| Jan 17, 2024 | 3.92 | 3.96 | 3.91 | 3.93 | 3.85 | 3,052,800 |
| Jan 16, 2024 | 3.99 | 4.01 | 3.96 | 3.97 | 3.89 | 4,303,000 |
| Jan 12, 2024 | 4.15 | 4.18 | 4.11 | 4.12 | 4.04 | 2,873,300 |
| Jan 11, 2024 | 4.17 | 4.18 | 4.10 | 4.12 | 4.04 | 3,528,400 |
| Jan 10, 2024 | 4.17 | 4.19 | 4.16 | 4.17 | 4.09 | 1,947,600 |
| Jan 09, 2024 | 4.20 | 4.22 | 4.17 | 4.18 | 4.10 | 3,449,900 |
| Jan 08, 2024 | 4.28 | 4.29 | 4.25 | 4.29 | 4.20 | 3,489,000 |
| Jan 05, 2024 | 4.23 | 4.29 | 4.23 | 4.24 | 4.15 | 3,850,000 |
| Jan 04, 2024 | 4.16 | 4.22 | 4.16 | 4.19 | 4.11 | 2,860,100 |
| Jan 03, 2024 | 4.11 | 4.13 | 4.09 | 4.12 | 4.04 | 2,219,900 |
| Jan 02, 2024 | 4.17 | 4.20 | 4.16 | 4.17 | 4.09 | 2,001,300 |
| Dec 29, 2023 | 4.14 | 4.16 | 4.12 | 4.14 | 4.06 | 2,567,200 |
| Dec 28, 2023 | 4.15 | 4.17 | 4.14 | 4.14 | 4.06 | 1,983,900 |
| Dec 27, 2023 | 4.16 | 4.20 | 4.16 | 4.19 | 4.11 | 3,301,500 |
| Dec 26, 2023 | 4.16 | 4.19 | 4.15 | 4.18 | 4.10 | 1,410,100 |
| Dec 22, 2023 | 4.17 | 4.18 | 4.13 | 4.16 | 4.08 | 1,792,300 |
| Dec 21, 2023 | 4.13 | 4.14 | 4.10 | 4.12 | 4.04 | 2,802,900 |
| Dec 20, 2023 | 4.13 | 4.14 | 4.05 | 4.05 | 3.97 | 3,557,400 |
| Dec 19, 2023 | 4.11 | 4.15 | 4.11 | 4.14 | 4.06 | 2,631,300 |
| Dec 18, 2023 | 4.08 | 4.10 | 4.07 | 4.10 | 4.02 | 2,744,800 |
| Dec 15, 2023 | 4.10 | 4.14 | 4.07 | 4.12 | 4.04 | 5,515,900 |
| Dec 14, 2023 | 4.19 | 4.24 | 4.17 | 4.21 | 4.13 | 5,161,300 |
| Dec 13, 2023 | 4.13 | 4.19 | 4.09 | 4.18 | 4.10 | 2,522,100 |
| Dec 12, 2023 | 4.15 | 4.17 | 4.13 | 4.14 | 4.06 | 2,442,100 |
| Dec 11, 2023 | 4.19 | 4.20 | 4.18 | 4.18 | 4.10 | 2,790,500 |
| Dec 08, 2023 | 4.16 | 4.22 | 4.16 | 4.20 | 4.12 | 1,643,900 |
| Dec 07, 2023 | 4.08 | 4.15 | 4.07 | 4.15 | 4.07 | 3,169,300 |
| Dec 06, 2023 | 4.22 | 4.24 | 4.18 | 4.19 | 4.11 | 4,133,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.