Banco Santander, S.A. (SAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 28, 2023 | 3.7500 | 3.8200 | 3.7500 | 3.8050 | 3.8050 | 4,182,937 |
| Sept 27, 2023 | 3.6500 | 3.6500 | 3.6000 | 3.6300 | 3.6300 | 3,930,500 |
| Sept 26, 2023 | 3.5800 | 3.6200 | 3.5700 | 3.5800 | 3.5800 | 3,137,100 |
| Sept 25, 2023 | 3.6300 | 3.6400 | 3.5900 | 3.6300 | 3.6300 | 2,514,200 |
| Sept 22, 2023 | 3.7000 | 3.7100 | 3.6400 | 3.6600 | 3.6600 | 2,095,300 |
| Sept 21, 2023 | 3.6500 | 3.7100 | 3.6500 | 3.6700 | 3.6700 | 1,984,800 |
| Sept 20, 2023 | 3.7300 | 3.7600 | 3.7000 | 3.7100 | 3.7100 | 2,590,300 |
| Sept 19, 2023 | 3.6600 | 3.6900 | 3.6500 | 3.6800 | 3.6800 | 1,933,400 |
| Sept 18, 2023 | 3.6700 | 3.6800 | 3.6200 | 3.6400 | 3.6400 | 2,511,400 |
| Sept 15, 2023 | 3.6700 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 1,916,200 |
| Sept 14, 2023 | 3.7100 | 3.7400 | 3.7100 | 3.7300 | 3.7300 | 1,436,100 |
| Sept 13, 2023 | 3.6900 | 3.7100 | 3.6500 | 3.6500 | 3.6500 | 1,564,800 |
| Sept 12, 2023 | 3.6400 | 3.6900 | 3.6300 | 3.6700 | 3.6700 | 2,404,400 |
| Sept 11, 2023 | 3.6400 | 3.6700 | 3.6400 | 3.6500 | 3.6500 | 2,470,200 |
| Sept 08, 2023 | 3.5800 | 3.6200 | 3.5700 | 3.6000 | 3.6000 | 2,804,500 |
| Sept 07, 2023 | 3.5800 | 3.6100 | 3.5600 | 3.5600 | 3.5600 | 2,362,800 |
| Sept 06, 2023 | 3.6100 | 3.6400 | 3.5900 | 3.6100 | 3.6100 | 4,929,800 |
| Sept 05, 2023 | 3.7400 | 3.7600 | 3.7000 | 3.7000 | 3.7000 | 1,859,300 |
| Sept 01, 2023 | 3.8100 | 3.8300 | 3.7400 | 3.7500 | 3.7500 | 3,883,200 |
| Aug 31, 2023 | 3.9000 | 3.9200 | 3.8400 | 3.8700 | 3.8700 | 3,421,500 |
| Aug 30, 2023 | 3.9300 | 3.9700 | 3.9100 | 3.9100 | 3.9100 | 1,638,300 |
| Aug 29, 2023 | 3.8800 | 3.9400 | 3.8700 | 3.9400 | 3.9400 | 2,562,600 |
| Aug 28, 2023 | 3.8500 | 3.9200 | 3.8500 | 3.9000 | 3.9000 | 1,790,700 |
| Aug 25, 2023 | 3.8200 | 3.8300 | 3.7700 | 3.8000 | 3.8000 | 2,366,900 |
| Aug 24, 2023 | 3.8000 | 3.8300 | 3.7700 | 3.7800 | 3.7800 | 1,665,500 |
| Aug 23, 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8200 | 3.8200 | 1,484,900 |
| Aug 22, 2023 | 3.8700 | 3.8800 | 3.7800 | 3.8000 | 3.8000 | 5,345,200 |
| Aug 21, 2023 | 3.8500 | 3.8700 | 3.8200 | 3.8700 | 3.8700 | 2,031,600 |
| Aug 18, 2023 | 3.7900 | 3.8300 | 3.7900 | 3.8200 | 3.8200 | 4,778,000 |
| Aug 17, 2023 | 3.8300 | 3.8500 | 3.7900 | 3.8100 | 3.8100 | 3,373,000 |
| Aug 16, 2023 | 3.8500 | 3.8800 | 3.8100 | 3.8200 | 3.8200 | 2,932,300 |
| Aug 15, 2023 | 3.8900 | 3.8900 | 3.8200 | 3.8400 | 3.8400 | 1,951,700 |
| Aug 14, 2023 | 3.8600 | 3.9000 | 3.8600 | 3.8800 | 3.8800 | 1,571,600 |
| Aug 11, 2023 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.9200 | 2,490,100 |
| Aug 10, 2023 | 3.9600 | 4.0100 | 3.9500 | 3.9600 | 3.9600 | 3,824,000 |
| Aug 09, 2023 | 3.8500 | 3.9000 | 3.8500 | 3.8600 | 3.8600 | 2,107,300 |
| Aug 08, 2023 | 3.8100 | 3.8700 | 3.7800 | 3.8600 | 3.8600 | 3,591,200 |
| Aug 07, 2023 | 3.9400 | 3.9700 | 3.9300 | 3.9500 | 3.9500 | 1,646,000 |
| Aug 04, 2023 | 3.9100 | 3.9500 | 3.9000 | 3.9100 | 3.9100 | 2,504,900 |
| Aug 03, 2023 | 3.8700 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 2,516,600 |
| Aug 02, 2023 | 3.8400 | 3.8500 | 3.7900 | 3.8000 | 3.8000 | 3,634,700 |
| Aug 01, 2023 | 3.9600 | 3.9700 | 3.8900 | 3.9100 | 3.9100 | 7,924,900 |
| Jul 31, 2023 | 4.0400 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 4,484,200 |
| Jul 28, 2023 | 4.0400 | 4.0500 | 4.0100 | 4.0400 | 4.0400 | 3,719,300 |
| Jul 27, 2023 | 4.0700 | 4.0900 | 4.0000 | 4.0100 | 4.0100 | 6,828,300 |
| Jul 26, 2023 | 3.9900 | 4.0700 | 3.9700 | 4.0600 | 4.0600 | 10,323,700 |
| Jul 25, 2023 | 3.8900 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 2,229,600 |
| Jul 24, 2023 | 3.8500 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | 2,115,300 |
| Jul 21, 2023 | 3.9000 | 3.9100 | 3.8800 | 3.9000 | 3.9000 | 1,295,900 |
| Jul 20, 2023 | 3.9100 | 3.9300 | 3.8900 | 3.9000 | 3.9000 | 2,228,100 |
| Jul 19, 2023 | 3.8900 | 3.9000 | 3.8700 | 3.9000 | 3.9000 | 1,550,100 |
| Jul 18, 2023 | 3.8600 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 2,079,100 |
| Jul 17, 2023 | 3.8500 | 3.8700 | 3.8400 | 3.8500 | 3.8500 | 1,658,400 |
| Jul 14, 2023 | 3.9000 | 3.9200 | 3.8400 | 3.8400 | 3.8400 | 1,871,300 |
| Jul 13, 2023 | 3.8800 | 3.9200 | 3.8800 | 3.9000 | 3.9000 | 3,203,700 |
| Jul 12, 2023 | 3.7700 | 3.8600 | 3.7600 | 3.8400 | 3.8400 | 5,677,700 |
| Jul 11, 2023 | 3.6600 | 3.6800 | 3.6400 | 3.6700 | 3.6700 | 2,228,500 |
| Jul 10, 2023 | 3.5800 | 3.6100 | 3.5800 | 3.5900 | 3.5900 | 1,613,600 |
| Jul 07, 2023 | 3.5500 | 3.6100 | 3.5400 | 3.5800 | 3.5800 | 3,244,900 |
| Jul 06, 2023 | 3.5600 | 3.5600 | 3.4900 | 3.5300 | 3.5300 | 2,903,800 |
| Jul 05, 2023 | 3.6500 | 3.6500 | 3.6100 | 3.6300 | 3.6300 | 2,068,100 |
| Jul 03, 2023 | 3.7200 | 3.7500 | 3.7100 | 3.7500 | 3.7500 | 1,349,400 |
| Jun 30, 2023 | 3.7200 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 2,798,300 |
| Jun 29, 2023 | 3.5700 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 1,843,900 |
| Jun 28, 2023 | 3.5600 | 3.6100 | 3.5500 | 3.6000 | 3.6000 | 4,129,200 |
| Jun 27, 2023 | 3.4400 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 3,170,400 |
| Jun 26, 2023 | 3.3400 | 3.3700 | 3.3300 | 3.3300 | 3.3300 | 2,575,600 |
| Jun 23, 2023 | 3.3200 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 2,193,000 |
| Jun 22, 2023 | 3.4400 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | 1,558,600 |
| Jun 21, 2023 | 3.4900 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 2,952,000 |
| Jun 20, 2023 | 3.4800 | 3.4800 | 3.4500 | 3.4600 | 3.4600 | 1,837,000 |
| Jun 16, 2023 | 3.4900 | 3.5400 | 3.4700 | 3.4900 | 3.4900 | 7,201,900 |
| Jun 15, 2023 | 3.4600 | 3.5100 | 3.4500 | 3.5000 | 3.5000 | 2,573,500 |
| Jun 14, 2023 | 3.4900 | 3.5300 | 3.4600 | 3.4900 | 3.4900 | 3,213,100 |
| Jun 13, 2023 | 3.4100 | 3.4500 | 3.4000 | 3.4500 | 3.4500 | 2,327,300 |
| Jun 12, 2023 | 3.4100 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 3,998,700 |
| Jun 09, 2023 | 3.4200 | 3.4300 | 3.4100 | 3.4300 | 3.4300 | 1,459,900 |
| Jun 08, 2023 | 3.4500 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 2,930,700 |
| Jun 07, 2023 | 3.4100 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 2,594,800 |
| Jun 06, 2023 | 3.3500 | 3.4500 | 3.3400 | 3.4400 | 3.4400 | 3,227,300 |
| Jun 05, 2023 | 3.4000 | 3.4100 | 3.3600 | 3.4000 | 3.4000 | 3,073,300 |
| Jun 02, 2023 | 3.3800 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 3,071,400 |
| Jun 01, 2023 | 3.2700 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 2,431,100 |
| May 31, 2023 | 3.2700 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 2,813,600 |
| May 30, 2023 | 3.3100 | 3.3300 | 3.2800 | 3.2900 | 3.2900 | 2,692,400 |
| May 26, 2023 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 1,885,300 |
| May 25, 2023 | 3.3400 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 2,448,900 |
| May 24, 2023 | 3.3800 | 3.3800 | 3.3300 | 3.3300 | 3.3300 | 2,844,100 |
| May 23, 2023 | 3.4400 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | 3,222,300 |
| May 22, 2023 | 3.4500 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 2,322,500 |
| May 19, 2023 | 3.4500 | 3.4700 | 3.4000 | 3.4200 | 3.4200 | 3,322,300 |
| May 18, 2023 | 3.4200 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 1,874,900 |
| May 17, 2023 | 3.3800 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 3,165,500 |
| May 16, 2023 | 3.4000 | 3.4100 | 3.3600 | 3.3700 | 3.3700 | 2,488,800 |
| May 15, 2023 | 3.3600 | 3.4100 | 3.3600 | 3.4000 | 3.4000 | 3,025,000 |
| May 12, 2023 | 3.4100 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 2,286,000 |
| May 11, 2023 | 3.3500 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 2,116,200 |
| May 10, 2023 | 3.4600 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 2,574,800 |
| May 09, 2023 | 3.4300 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 3,106,800 |
| May 08, 2023 | 3.4900 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 3,812,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
