Canada markets open in 1 hour 26 minutes

Banco Santander, S.A. (SAN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.8400-0.0900 (-3.07%)
At close: 04:00PM EDT
2.8300 -0.01 (-0.35%)
Pre-Market: 08:00AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20222.89002.91002.82002.84002.84004,777,900
May 17, 20222.92002.94002.89002.93002.93005,436,400
May 16, 20222.81002.83002.78002.83002.83004,836,400
May 13, 20222.80002.86002.79002.84002.84005,897,700
May 12, 20222.73002.77002.68002.72002.72008,012,300
May 11, 20222.80002.85002.73002.75002.75006,471,300
May 10, 20222.82002.83002.73002.77002.770010,377,900
May 09, 20222.78002.79002.74002.75002.750010,649,800
May 06, 20222.83002.84002.77002.79002.79009,861,900
May 05, 20222.89002.91002.80002.82002.82009,067,000
May 04, 20222.93003.03002.90003.03003.03005,746,700
May 03, 20222.95002.99002.94002.96002.96006,313,500
May 02, 20222.90002.90002.83002.87002.87006,318,500
Apr 29, 20222.95002.97002.88002.88002.88006,392,800
Apr 28, 20222.93002.93002.85002.91002.91006,975,700
Apr 28, 20220.057 Dividend
Apr 27, 20222.95003.01002.95002.96002.90307,161,500
Apr 26, 20223.05003.06002.99003.03002.971712,080,100
Apr 25, 20223.35003.35003.22003.33003.265910,913,700
Apr 22, 20223.45003.46003.36003.37003.30516,423,200
Apr 21, 20223.50003.52003.42003.42003.35414,071,800
Apr 20, 20223.50003.52003.44003.46003.39345,288,100
Apr 19, 20223.38003.44003.37003.43003.36394,691,400
Apr 18, 20223.37003.43003.37003.40003.33452,909,100
Apr 14, 20223.39003.41003.35003.39003.32474,206,300
Apr 13, 20223.34003.40003.34003.39003.32473,112,100
Apr 12, 20223.38003.40003.32003.35003.28554,544,400
Apr 11, 20223.40003.43003.37003.38003.31496,399,600
Apr 08, 20223.35003.39003.35003.37003.30513,170,600
Apr 07, 20223.37003.38003.29003.35003.28554,998,500
Apr 06, 20223.28003.33003.27003.31003.24634,629,700
Apr 05, 20223.41003.44003.38003.39003.32473,898,700
Apr 04, 20223.44003.50003.43003.49003.42283,985,400
Apr 01, 20223.49003.51003.43003.48003.41305,958,900
Mar 31, 20223.45003.46003.37003.38003.31494,276,000
Mar 30, 20223.52003.52003.43003.47003.40324,279,600
Mar 29, 20223.56003.58003.52003.56003.49146,591,000
Mar 28, 20223.41003.42003.35003.40003.33455,011,100
Mar 25, 20223.36003.39003.35003.39003.32473,291,000
Mar 24, 20223.35003.40003.34003.37003.30514,076,300
Mar 23, 20223.40003.44003.38003.40003.33453,613,000
Mar 22, 20223.48003.52003.46003.47003.40325,020,300
Mar 21, 20223.44003.46003.41003.44003.37387,639,400
Mar 18, 20223.37003.43003.36003.41003.34435,162,500
Mar 17, 20223.41003.47003.38003.47003.40329,779,500
Mar 16, 20223.37003.49003.35003.43003.363913,452,200
Mar 15, 20223.25003.28003.21003.26003.197211,408,600
Mar 14, 20223.19003.23003.15003.18003.11889,189,200
Mar 11, 20223.16003.19003.07003.07003.010912,302,000
Mar 10, 20223.14003.20003.11003.13003.06977,948,000
Mar 09, 20223.15003.19003.12003.19003.128611,059,300
Mar 08, 20223.02003.09002.91003.00002.942219,449,500
Mar 07, 20222.93002.94002.77002.80002.746116,456,400
Mar 04, 20223.05003.06002.92002.96002.903024,909,500
Mar 03, 20223.25003.26003.16003.19003.12868,177,200
Mar 02, 20223.28003.31003.24003.29003.22668,526,800
Mar 01, 20223.30003.31003.11003.14003.079514,953,500
Feb 28, 20223.32003.40003.31003.36003.29538,040,600
Feb 25, 20223.51003.55003.50003.54003.47186,859,600
Feb 24, 20223.31003.44003.30003.43003.363916,339,200
Feb 23, 20223.74003.77003.64003.66003.589511,433,600
Feb 22, 20223.75003.81003.71003.75003.67787,004,000
Feb 18, 20223.78003.82003.76003.79003.71705,038,400
Feb 17, 20223.82003.84003.76003.79003.71703,895,400
Feb 16, 20223.82003.88003.82003.87003.79553,534,400
Feb 15, 20223.87003.93003.86003.91003.83475,000,900
Feb 14, 20223.83003.84003.77003.81003.73668,085,200
Feb 11, 20223.93004.00003.83003.85003.775910,575,000
Feb 10, 20223.94004.01003.94003.98003.90347,673,600
Feb 09, 20223.92003.96003.91003.94003.86415,728,400
Feb 08, 20223.87003.92003.86003.91003.83477,795,500
Feb 07, 20223.78003.83003.76003.81003.73665,255,600
Feb 04, 20223.70003.83003.69003.81003.736611,106,900
Feb 03, 20223.75003.80003.73003.76003.68767,515,000
Feb 02, 20223.65003.65003.59003.64003.56994,174,500
Feb 01, 20223.55003.62003.54003.62003.55033,945,100
Jan 31, 20223.48003.52003.45003.52003.45226,732,600
Jan 28, 20223.52003.56003.49003.55003.48164,849,500
Jan 27, 20223.59003.62003.50003.55003.481611,383,700
Jan 26, 20223.55003.57003.48003.52003.45225,792,100
Jan 25, 20223.35003.47003.32003.44003.37386,849,300
Jan 24, 20223.37003.40003.28003.39003.32478,173,300
Jan 21, 20223.49003.51003.44003.46003.393410,898,300
Jan 20, 20223.54003.59003.50003.52003.45226,483,300
Jan 19, 20223.60003.61003.53003.54003.471811,189,500
Jan 18, 20223.60003.63003.58003.60003.53077,425,700
Jan 14, 20223.59003.69003.58003.69003.61898,919,500
Jan 13, 20223.61003.64003.58003.60003.53079,044,000
Jan 12, 20223.57003.61003.56003.60003.53075,875,000
Jan 11, 20223.54003.63003.51003.61003.54058,275,900
Jan 10, 20223.59003.59003.52003.59003.520911,876,700
Jan 07, 20223.51003.58003.50003.58003.51117,203,300
Jan 06, 20223.49003.55003.45003.54003.47185,543,000
Jan 05, 20223.46003.48003.38003.40003.33454,023,800
Jan 04, 20223.42003.46003.41003.43003.36396,220,000
Jan 03, 20223.31003.36003.31003.36003.29535,420,200
Dec 31, 20213.29003.31003.28003.29003.22663,117,900
Dec 30, 20213.29003.33003.29003.30003.23653,641,000
Dec 29, 20213.28003.32003.28003.29003.22666,857,200
Dec 28, 20213.27003.30003.27003.29003.22663,626,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...