Canada markets closed

Banco Santander, S.A. (SAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.9200+0.0700 (+2.46%)
At close: 01:00PM EST
2.8900 -0.03 (-1.03%)
After hours: 04:46PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20222.88002.93002.88002.92002.92002,198,600
Nov 23, 20222.84002.87002.83002.85002.85002,298,900
Nov 22, 20222.80002.85002.79002.85002.85005,515,900
Nov 21, 20222.69002.76002.68002.75002.75004,780,200
Nov 18, 20222.68002.70002.66002.68002.68002,017,900
Nov 17, 20222.59002.64002.59002.64002.64002,682,500
Nov 16, 20222.68002.71002.65002.66002.66004,612,200
Nov 15, 20222.69002.72002.64002.68002.68005,830,700
Nov 14, 20222.65002.68002.64002.65002.65003,705,100
Nov 11, 20222.62002.66002.60002.65002.65004,040,900
Nov 10, 20222.59002.63002.56002.61002.61006,994,100
Nov 09, 20222.61002.64002.60002.61002.61002,841,900
Nov 08, 20222.68002.69002.64002.67002.67006,310,800
Nov 07, 20222.66002.68002.66002.67002.67002,964,900
Nov 04, 20222.63002.69002.62002.69002.69004,595,100
Nov 03, 20222.53002.54002.50002.53002.53005,728,600
Nov 02, 20222.62002.64002.55002.58002.58005,333,900
Nov 01, 20222.65002.67002.61002.64002.64006,349,600
Oct 31, 20222.58002.62002.56002.61002.61004,398,600
Oct 31, 20220.056 Dividend
Oct 28, 20222.63002.70002.60002.68002.62406,416,700
Oct 27, 20222.61002.64002.60002.61002.55554,596,700
Oct 26, 20222.64002.70002.63002.69002.63388,804,500
Oct 25, 20222.68002.74002.68002.74002.68274,807,300
Oct 24, 20222.66002.70002.65002.68002.62404,170,700
Oct 21, 20222.54002.63002.53002.62002.56533,512,500
Oct 20, 20222.59002.63002.56002.58002.52614,319,000
Oct 19, 20222.57002.59002.54002.56002.50653,766,700
Oct 18, 20222.62002.63002.57002.60002.54575,741,500
Oct 17, 20222.50002.54002.50002.51002.45764,530,400
Oct 14, 20222.48002.51002.43002.43002.37925,044,300
Oct 13, 20222.35002.48002.33002.46002.40867,399,400
Oct 12, 20222.33002.36002.31002.34002.29114,002,600
Oct 11, 20222.39002.41002.35002.37002.32055,598,400
Oct 10, 20222.42002.44002.40002.42002.36944,592,500
Oct 07, 20222.46002.46002.42002.45002.39882,770,900
Oct 06, 20222.49002.51002.47002.48002.42823,427,000
Oct 05, 20222.53002.55002.50002.53002.47713,663,100
Oct 04, 20222.57002.64002.56002.64002.58488,544,700
Oct 03, 20222.35002.44002.34002.42002.36945,686,200
Sept 30, 20222.31002.36002.31002.32002.27157,434,400
Sept 29, 20222.30002.33002.26002.31002.26175,863,600
Sept 28, 20222.30002.37002.30002.36002.31076,620,800
Sept 27, 20222.33002.35002.30002.31002.261710,431,700
Sept 26, 20222.38002.41002.33002.34002.29117,469,700
Sept 23, 20222.44002.45002.39002.42002.36945,700,700
Sept 22, 20222.56002.57002.51002.52002.46734,508,000
Sept 21, 20222.54002.56002.48002.50002.44783,926,900
Sept 20, 20222.59002.61002.56002.58002.52614,904,400
Sept 19, 20222.59002.65002.59002.62002.56532,724,700
Sept 16, 20222.58002.63002.57002.63002.57503,302,000
Sept 15, 20222.60002.67002.59002.63002.57504,846,200
Sept 14, 20222.55002.57002.53002.55002.49673,786,100
Sept 13, 20222.55002.58002.52002.54002.48696,046,800
Sept 12, 20222.63002.67002.62002.64002.58484,580,600
Sept 09, 20222.53002.55002.51002.55002.49674,359,400
Sept 08, 20222.36002.45002.36002.43002.379211,862,100
Sept 07, 20222.30002.40002.30002.38002.33039,162,000
Sept 06, 20222.37002.39002.34002.37002.32055,406,700
Sept 02, 20222.39002.43002.33002.35002.30099,878,200
Sept 01, 20222.38002.38002.33002.38002.330311,375,100
Aug 31, 20222.43002.45002.40002.41002.35964,552,400
Aug 30, 20222.45002.47002.42002.46002.40865,840,200
Aug 29, 20222.39002.43002.38002.43002.37927,331,500
Aug 26, 20222.47002.47002.37002.37002.32056,418,000
Aug 25, 20222.43002.46002.42002.46002.40864,920,700
Aug 24, 20222.45002.49002.43002.47002.41846,844,600
Aug 23, 20222.48002.50002.47002.48002.42824,933,800
Aug 22, 20222.46002.48002.43002.47002.41846,156,300
Aug 19, 20222.53002.53002.50002.52002.46733,299,100
Aug 18, 20222.65002.65002.60002.63002.57503,361,900
Aug 17, 20222.63002.66002.62002.64002.58482,962,500
Aug 16, 20222.67002.69002.65002.69002.63383,501,600
Aug 15, 20222.64002.68002.63002.67002.61423,039,100
Aug 12, 20222.71002.72002.68002.71002.65342,223,200
Aug 11, 20222.71002.71002.67002.68002.62402,885,100
Aug 10, 20222.63002.67002.62002.66002.60444,115,600
Aug 09, 20222.61002.62002.57002.58002.52615,770,200
Aug 08, 20222.57002.59002.54002.54002.48694,816,200
Aug 05, 20222.52002.54002.50002.52002.46733,971,800
Aug 04, 20222.48002.50002.46002.48002.42824,471,900
Aug 03, 20222.43002.47002.42002.47002.41844,644,500
Aug 02, 20222.42002.42002.38002.38002.33036,256,900
Aug 01, 20222.46002.47002.41002.44002.38905,436,100
Jul 29, 20222.43002.47002.42002.47002.41844,067,100
Jul 28, 20222.41002.47002.39002.45002.39886,463,300
Jul 27, 20222.46002.52002.46002.52002.46733,800,500
Jul 26, 20222.44002.46002.41002.44002.38905,029,200
Jul 25, 20222.49002.51002.47002.48002.42826,273,500
Jul 22, 20222.47002.48002.43002.45002.39884,508,700
Jul 21, 20222.46002.49002.44002.48002.42823,726,400
Jul 20, 20222.46002.49002.43002.44002.38908,813,100
Jul 19, 20222.49002.56002.49002.54002.48696,351,500
Jul 18, 20222.40002.44002.40002.40002.349910,682,600
Jul 15, 20222.36002.40002.33002.34002.291131,339,800
Jul 14, 20222.33002.34002.28002.31002.261712,916,700
Jul 13, 20222.42002.45002.39002.43002.379210,880,100
Jul 12, 20222.43002.49002.42002.43002.379217,417,300
Jul 11, 20222.59002.60002.57002.58002.52615,071,900
Jul 08, 20222.64002.67002.61002.66002.60443,543,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...