Banco Santander, S.A. (SAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 4.8400 | 4.9200 | 4.8400 | 4.8900 | 4.8900 | 1,728,200 |
| Sept 12, 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7900 | 4.7900 | 2,159,200 |
| Sept 11, 2024 | 4.7000 | 4.7600 | 4.6300 | 4.7500 | 4.7500 | 3,916,700 |
| Sept 10, 2024 | 4.7700 | 4.7700 | 4.6500 | 4.7000 | 4.7000 | 3,469,800 |
| Sept 09, 2024 | 4.7700 | 4.8300 | 4.7700 | 4.8000 | 4.8000 | 2,450,800 |
| Sept 06, 2024 | 4.8600 | 4.8800 | 4.7300 | 4.7400 | 4.7400 | 2,761,200 |
| Sept 05, 2024 | 4.9000 | 4.9200 | 4.8400 | 4.8700 | 4.8700 | 2,146,100 |
| Sept 04, 2024 | 4.8400 | 4.8600 | 4.8000 | 4.8200 | 4.8200 | 1,411,700 |
| Sept 03, 2024 | 4.8500 | 4.8800 | 4.7800 | 4.8000 | 4.8000 | 1,707,100 |
| Aug 30, 2024 | 4.9600 | 4.9900 | 4.9500 | 4.9800 | 4.9800 | 1,768,000 |
| Aug 29, 2024 | 5.0100 | 5.0200 | 4.9400 | 4.9600 | 4.9600 | 2,527,900 |
| Aug 28, 2024 | 4.9600 | 4.9900 | 4.9400 | 4.9700 | 4.9700 | 2,100,400 |
| Aug 27, 2024 | 4.9500 | 4.9800 | 4.9400 | 4.9500 | 4.9500 | 2,310,400 |
| Aug 26, 2024 | 4.8300 | 4.8600 | 4.8100 | 4.8200 | 4.8200 | 1,707,500 |
| Aug 23, 2024 | 4.7800 | 4.8900 | 4.7800 | 4.8600 | 4.8600 | 2,969,100 |
| Aug 22, 2024 | 4.7500 | 4.7800 | 4.7400 | 4.7500 | 4.7500 | 2,222,100 |
| Aug 21, 2024 | 4.7400 | 4.7500 | 4.7200 | 4.7500 | 4.7500 | 1,322,100 |
| Aug 20, 2024 | 4.7100 | 4.7300 | 4.6900 | 4.6900 | 4.6900 | 1,519,300 |
| Aug 19, 2024 | 4.7100 | 4.7600 | 4.7100 | 4.7600 | 4.7600 | 2,654,500 |
| Aug 16, 2024 | 4.6500 | 4.6900 | 4.6400 | 4.6900 | 4.6900 | 1,524,900 |
| Aug 15, 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6400 | 4.6400 | 1,463,600 |
| Aug 14, 2024 | 4.5500 | 4.5600 | 4.5200 | 4.5500 | 4.5500 | 1,597,100 |
| Aug 13, 2024 | 4.5000 | 4.5500 | 4.4900 | 4.5400 | 4.5400 | 2,584,200 |
| Aug 12, 2024 | 4.5000 | 4.5100 | 4.4500 | 4.4900 | 4.4900 | 2,141,500 |
| Aug 09, 2024 | 4.4500 | 4.5200 | 4.4300 | 4.5200 | 4.5200 | 2,820,500 |
| Aug 08, 2024 | 4.4700 | 4.4800 | 4.4200 | 4.4400 | 4.4400 | 2,706,400 |
| Aug 07, 2024 | 4.4700 | 4.5100 | 4.4100 | 4.4100 | 4.4100 | 3,065,700 |
| Aug 06, 2024 | 4.2900 | 4.4300 | 4.2700 | 4.3900 | 4.3900 | 5,371,700 |
| Aug 05, 2024 | 4.3100 | 4.4200 | 4.3000 | 4.3700 | 4.3700 | 5,292,800 |
| Aug 02, 2024 | 4.4600 | 4.4700 | 4.3900 | 4.4100 | 4.4100 | 2,521,000 |
| Aug 01, 2024 | 4.7100 | 4.7100 | 4.5600 | 4.5700 | 4.5700 | 3,026,200 |
| Jul 31, 2024 | 4.8300 | 4.8700 | 4.8000 | 4.8500 | 4.8500 | 2,164,900 |
| Jul 30, 2024 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 2,566,400 |
| Jul 29, 2024 | 4.8600 | 4.8800 | 4.8000 | 4.8600 | 4.8600 | 5,039,800 |
| Jul 26, 2024 | 4.8800 | 4.9200 | 4.8600 | 4.9200 | 4.9200 | 1,420,100 |
| Jul 25, 2024 | 4.9100 | 4.9500 | 4.8600 | 4.9100 | 4.9100 | 2,325,500 |
| Jul 24, 2024 | 5.0500 | 5.1000 | 5.0400 | 5.0500 | 5.0500 | 3,523,900 |
| Jul 23, 2024 | 4.8900 | 4.9600 | 4.8800 | 4.9400 | 4.9400 | 2,060,200 |
| Jul 22, 2024 | 4.8900 | 4.9200 | 4.8700 | 4.9200 | 4.9200 | 1,347,100 |
| Jul 19, 2024 | 4.8000 | 4.8300 | 4.7800 | 4.8000 | 4.8000 | 1,215,700 |
| Jul 18, 2024 | 4.8800 | 4.8900 | 4.8100 | 4.8300 | 4.8300 | 1,338,600 |
| Jul 17, 2024 | 4.8400 | 4.8800 | 4.8400 | 4.8600 | 4.8600 | 1,373,200 |
| Jul 16, 2024 | 4.7800 | 4.8400 | 4.7600 | 4.8300 | 4.8300 | 1,576,400 |
| Jul 15, 2024 | 4.8600 | 4.8600 | 4.7900 | 4.7900 | 4.7900 | 1,219,500 |
| Jul 12, 2024 | 4.8400 | 4.8900 | 4.8400 | 4.8600 | 4.8600 | 1,450,300 |
| Jul 11, 2024 | 4.8600 | 4.8600 | 4.8000 | 4.8100 | 4.8100 | 1,163,100 |
| Jul 10, 2024 | 4.8100 | 4.8500 | 4.7800 | 4.8400 | 4.8400 | 1,440,700 |
| Jul 09, 2024 | 4.7100 | 4.7400 | 4.6900 | 4.7100 | 4.7100 | 1,397,000 |
| Jul 08, 2024 | 4.8300 | 4.8500 | 4.7500 | 4.7500 | 4.7500 | 1,463,500 |
| Jul 05, 2024 | 4.7700 | 4.7900 | 4.7300 | 4.7800 | 4.7800 | 2,044,500 |
| Jul 03, 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7500 | 4.7500 | 1,124,400 |
| Jul 02, 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6300 | 4.6300 | 1,614,000 |
| Jul 01, 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7500 | 4.7500 | 1,918,600 |
| Jun 28, 2024 | 4.5800 | 4.6400 | 4.5800 | 4.6300 | 4.6300 | 3,552,500 |
| Jun 27, 2024 | 4.6000 | 4.6300 | 4.5900 | 4.6200 | 4.6200 | 2,520,800 |
| Jun 26, 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6300 | 4.6300 | 2,458,900 |
| Jun 25, 2024 | 4.6600 | 4.6600 | 4.6200 | 4.6300 | 4.6300 | 2,369,400 |
| Jun 24, 2024 | 4.6600 | 4.7100 | 4.6600 | 4.6800 | 4.6800 | 2,316,900 |
| Jun 21, 2024 | 4.5700 | 4.6200 | 4.5400 | 4.6200 | 4.6200 | 3,629,000 |
| Jun 20, 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 1,544,200 |
| Jun 18, 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7400 | 4.7400 | 1,510,500 |
| Jun 17, 2024 | 4.6800 | 4.7400 | 4.6700 | 4.7300 | 4.7300 | 2,232,700 |
| Jun 14, 2024 | 4.6100 | 4.6600 | 4.5800 | 4.6400 | 4.6400 | 4,576,000 |
| Jun 13, 2024 | 4.8100 | 4.8200 | 4.6700 | 4.7300 | 4.7300 | 4,673,300 |
| Jun 12, 2024 | 5.0000 | 5.0100 | 4.9200 | 4.9300 | 4.9300 | 2,986,900 |
| Jun 11, 2024 | 4.9200 | 4.9300 | 4.8500 | 4.9200 | 4.9200 | 2,590,700 |
| Jun 10, 2024 | 5.0100 | 5.0400 | 4.9800 | 5.0300 | 5.0300 | 1,785,300 |
| Jun 07, 2024 | 5.1100 | 5.1200 | 5.0600 | 5.0700 | 5.0700 | 1,214,500 |
| Jun 06, 2024 | 5.0900 | 5.1300 | 5.0800 | 5.1100 | 5.1100 | 1,137,900 |
| Jun 05, 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0600 | 5.0600 | 1,304,300 |
| Jun 04, 2024 | 5.1400 | 5.1700 | 5.0900 | 5.0900 | 5.0900 | 1,754,600 |
| Jun 03, 2024 | 5.2200 | 5.2600 | 5.1900 | 5.2500 | 5.2500 | 2,048,400 |
| May 31, 2024 | 5.1700 | 5.2500 | 5.1500 | 5.2400 | 5.2400 | 2,323,400 |
| May 30, 2024 | 5.1200 | 5.1600 | 5.1200 | 5.1400 | 5.1400 | 3,918,300 |
| May 29, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0200 | 5.0200 | 2,343,500 |
| May 28, 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1200 | 5.1200 | 1,644,800 |
| May 24, 2024 | 5.0700 | 5.1300 | 5.0700 | 5.1100 | 5.1100 | 1,121,600 |
| May 23, 2024 | 5.1500 | 5.1600 | 5.0700 | 5.0900 | 5.0900 | 1,578,100 |
| May 22, 2024 | 5.1900 | 5.2100 | 5.1300 | 5.1300 | 5.1300 | 1,485,000 |
| May 21, 2024 | 5.1800 | 5.2100 | 5.1600 | 5.2000 | 5.2000 | 808,500 |
| May 20, 2024 | 5.2500 | 5.2600 | 5.2100 | 5.2100 | 5.2100 | 1,056,000 |
| May 17, 2024 | 5.2000 | 5.2700 | 5.1900 | 5.2500 | 5.2500 | 2,827,700 |
| May 16, 2024 | 5.1800 | 5.2000 | 5.1400 | 5.1400 | 5.1400 | 1,943,800 |
| May 15, 2024 | 5.1500 | 5.2300 | 5.1500 | 5.2300 | 5.2300 | 3,209,600 |
| May 14, 2024 | 5.0600 | 5.1100 | 5.0600 | 5.0900 | 5.0900 | 1,905,800 |
| May 13, 2024 | 5.0700 | 5.0900 | 5.0500 | 5.0600 | 5.0600 | 1,241,000 |
| May 10, 2024 | 5.0700 | 5.0800 | 5.0300 | 5.0300 | 5.0300 | 2,565,500 |
| May 09, 2024 | 5.0600 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | 2,552,900 |
| May 08, 2024 | 5.0400 | 5.0900 | 5.0400 | 5.0500 | 5.0500 | 3,119,700 |
| May 07, 2024 | 5.0300 | 5.0600 | 5.0200 | 5.0300 | 5.0300 | 2,631,600 |
| May 06, 2024 | 4.8500 | 4.9000 | 4.8500 | 4.9000 | 4.9000 | 1,656,100 |
| May 03, 2024 | 4.8600 | 4.8600 | 4.8100 | 4.8300 | 4.8300 | 1,502,800 |
| May 02, 2024 | 4.8500 | 4.8900 | 4.8200 | 4.8700 | 4.8700 | 3,063,600 |
| May 01, 2024 | 4.7500 | 4.8500 | 4.7300 | 4.8000 | 4.8000 | 1,676,300 |
| Apr 30, 2024 | 4.8600 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 4,540,000 |
| Apr 29, 2024 | 5.0300 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | 4,242,700 |
| Apr 29, 2024 | 0.103 Dividend | |||||
| Apr 26, 2024 | 5.1500 | 5.1700 | 5.1000 | 5.1100 | 5.0070 | 2,819,900 |
| Apr 25, 2024 | 5.0200 | 5.0700 | 4.9800 | 5.0600 | 4.9580 | 4,968,800 |
| Apr 24, 2024 | 5.0400 | 5.0600 | 5.0300 | 5.0500 | 4.9482 | 5,336,000 |
| *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.