Banco Santander, S.A. (SAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | 3.6600 | 3.6750 | 3.5600 | 3.5600 | 3.5600 | 6,457,668 |
| Mar 21, 2023 | 3.6100 | 3.6400 | 3.5800 | 3.5900 | 3.5900 | 6,296,600 |
| Mar 20, 2023 | 3.3500 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 12,711,700 |
| Mar 17, 2023 | 3.4100 | 3.4100 | 3.2800 | 3.2900 | 3.2900 | 8,704,600 |
| Mar 16, 2023 | 3.3600 | 3.5300 | 3.3600 | 3.5200 | 3.5200 | 7,726,300 |
| Mar 15, 2023 | 3.2900 | 3.4400 | 3.2900 | 3.4200 | 3.4200 | 13,644,800 |
| Mar 14, 2023 | 3.6700 | 3.6900 | 3.6100 | 3.6300 | 3.6300 | 8,244,000 |
| Mar 13, 2023 | 3.5100 | 3.6000 | 3.4800 | 3.5300 | 3.5300 | 12,196,500 |
| Mar 10, 2023 | 3.7700 | 3.8200 | 3.6900 | 3.7300 | 3.7300 | 9,597,600 |
| Mar 09, 2023 | 3.9800 | 3.9800 | 3.8800 | 3.8900 | 3.8900 | 6,715,200 |
| Mar 08, 2023 | 3.9900 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 2,894,900 |
| Mar 07, 2023 | 4.0300 | 4.0300 | 3.9100 | 3.9200 | 3.9200 | 5,366,400 |
| Mar 06, 2023 | 4.0400 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 7,642,600 |
| Mar 03, 2023 | 3.9500 | 4.0200 | 3.9500 | 4.0100 | 4.0100 | 7,343,700 |
| Mar 02, 2023 | 3.8500 | 3.8800 | 3.8300 | 3.8700 | 3.8700 | 4,846,500 |
| Mar 01, 2023 | 3.9200 | 3.9500 | 3.8900 | 3.9100 | 3.9100 | 5,118,100 |
| Feb 28, 2023 | 3.9400 | 3.9500 | 3.9000 | 3.9100 | 3.9100 | 8,765,300 |
| Feb 27, 2023 | 3.7400 | 3.7700 | 3.7300 | 3.7500 | 3.7500 | 3,949,400 |
| Feb 24, 2023 | 3.6500 | 3.6900 | 3.6400 | 3.6700 | 3.6700 | 10,859,500 |
| Feb 23, 2023 | 3.7000 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 2,952,700 |
| Feb 22, 2023 | 3.6600 | 3.6700 | 3.6300 | 3.6500 | 3.6500 | 4,495,400 |
| Feb 21, 2023 | 3.7100 | 3.7700 | 3.7100 | 3.7100 | 3.7100 | 4,619,500 |
| Feb 17, 2023 | 3.7300 | 3.7600 | 3.7100 | 3.7400 | 3.7400 | 3,147,900 |
| Feb 16, 2023 | 3.7400 | 3.7700 | 3.7300 | 3.7500 | 3.7500 | 2,939,900 |
| Feb 15, 2023 | 3.6700 | 3.7100 | 3.6600 | 3.7100 | 3.7100 | 3,404,400 |
| Feb 14, 2023 | 3.7100 | 3.7600 | 3.7100 | 3.7500 | 3.7500 | 2,713,400 |
| Feb 13, 2023 | 3.6800 | 3.7100 | 3.6800 | 3.7000 | 3.7000 | 2,562,400 |
| Feb 10, 2023 | 3.6800 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 4,400,200 |
| Feb 09, 2023 | 3.7600 | 3.7900 | 3.7100 | 3.7300 | 3.7300 | 3,376,000 |
| Feb 08, 2023 | 3.7500 | 3.7700 | 3.7400 | 3.7400 | 3.7400 | 5,570,900 |
| Feb 07, 2023 | 3.7100 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 4,394,200 |
| Feb 06, 2023 | 3.6800 | 3.6900 | 3.6400 | 3.6500 | 3.6500 | 4,623,700 |
| Feb 03, 2023 | 3.7500 | 3.7800 | 3.6900 | 3.7100 | 3.7100 | 8,822,700 |
| Feb 02, 2023 | 3.7500 | 3.7600 | 3.6200 | 3.7300 | 3.7300 | 9,790,700 |
| Feb 01, 2023 | 3.5400 | 3.5500 | 3.4500 | 3.5100 | 3.5100 | 7,371,900 |
| Jan 31, 2023 | 3.4500 | 3.4600 | 3.4200 | 3.4500 | 3.4500 | 3,392,500 |
| Jan 30, 2023 | 3.4400 | 3.4600 | 3.4100 | 3.4100 | 3.4100 | 4,342,000 |
| Jan 27, 2023 | 3.3900 | 3.4300 | 3.3900 | 3.4100 | 3.4100 | 3,850,300 |
| Jan 26, 2023 | 3.4400 | 3.4500 | 3.4100 | 3.4500 | 3.4500 | 5,158,700 |
| Jan 25, 2023 | 3.3200 | 3.3600 | 3.3200 | 3.3400 | 3.3400 | 4,402,800 |
| Jan 24, 2023 | 3.3200 | 3.3600 | 3.3100 | 3.3300 | 3.3300 | 3,772,900 |
| Jan 23, 2023 | 3.3400 | 3.3500 | 3.3200 | 3.3500 | 3.3500 | 2,877,600 |
| Jan 20, 2023 | 3.3000 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 2,916,100 |
| Jan 19, 2023 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.2900 | 5,930,800 |
| Jan 18, 2023 | 3.3900 | 3.3900 | 3.3200 | 3.3300 | 3.3300 | 6,900,800 |
| Jan 17, 2023 | 3.3500 | 3.3700 | 3.3200 | 3.3300 | 3.3300 | 6,429,300 |
| Jan 13, 2023 | 3.3300 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 3,274,400 |
| Jan 12, 2023 | 3.2900 | 3.3200 | 3.2700 | 3.3100 | 3.3100 | 3,555,300 |
| Jan 11, 2023 | 3.2200 | 3.2500 | 3.2100 | 3.2200 | 3.2200 | 2,626,700 |
| Jan 10, 2023 | 3.2200 | 3.2500 | 3.2100 | 3.2400 | 3.2400 | 2,530,900 |
| Jan 09, 2023 | 3.2300 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 3,011,400 |
| Jan 06, 2023 | 3.1500 | 3.2200 | 3.1300 | 3.2000 | 3.2000 | 4,140,100 |
| Jan 05, 2023 | 3.1000 | 3.1200 | 3.0800 | 3.1100 | 3.1100 | 3,257,500 |
| Jan 04, 2023 | 3.0900 | 3.1300 | 3.0800 | 3.1200 | 3.1200 | 4,910,100 |
| Jan 03, 2023 | 3.0000 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 4,151,600 |
| Dec 30, 2022 | 2.9600 | 2.9900 | 2.9500 | 2.9500 | 2.9500 | 3,397,200 |
| Dec 29, 2022 | 2.9600 | 2.9900 | 2.9600 | 2.9800 | 2.9800 | 2,377,600 |
| Dec 28, 2022 | 2.9600 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 1,622,600 |
| Dec 27, 2022 | 2.9500 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 2,999,400 |
| Dec 23, 2022 | 2.9500 | 2.9500 | 2.9200 | 2.9400 | 2.9400 | 3,062,500 |
| Dec 22, 2022 | 2.9700 | 2.9800 | 2.9300 | 2.9600 | 2.9600 | 2,358,400 |
| Dec 21, 2022 | 2.9800 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 5,580,400 |
| Dec 20, 2022 | 2.9300 | 2.9800 | 2.9300 | 2.9500 | 2.9500 | 7,611,800 |
| Dec 19, 2022 | 2.8300 | 2.8700 | 2.8300 | 2.8400 | 2.8400 | 3,724,500 |
| Dec 16, 2022 | 2.8600 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 4,172,900 |
| Dec 15, 2022 | 2.8600 | 2.8700 | 2.8200 | 2.8300 | 2.8300 | 5,701,500 |
| Dec 14, 2022 | 2.9400 | 2.9400 | 2.9000 | 2.9100 | 2.9100 | 4,452,600 |
| Dec 13, 2022 | 2.9800 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 5,033,400 |
| Dec 12, 2022 | 2.9000 | 2.9200 | 2.8900 | 2.9100 | 2.9100 | 2,829,200 |
| Dec 09, 2022 | 2.8900 | 2.9300 | 2.8900 | 2.9100 | 2.9100 | 2,687,700 |
| Dec 08, 2022 | 2.9200 | 2.9300 | 2.8900 | 2.9100 | 2.9100 | 2,370,700 |
| Dec 07, 2022 | 2.9200 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 3,744,900 |
| Dec 06, 2022 | 2.9500 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 4,431,600 |
| Dec 05, 2022 | 2.9500 | 2.9800 | 2.9100 | 2.9100 | 2.9100 | 3,060,700 |
| Dec 02, 2022 | 2.9200 | 2.9600 | 2.9200 | 2.9500 | 2.9500 | 2,670,400 |
| Dec 01, 2022 | 2.9900 | 2.9900 | 2.9200 | 2.9400 | 2.9400 | 3,784,400 |
| Nov 30, 2022 | 2.9100 | 2.9700 | 2.9000 | 2.9600 | 2.9600 | 4,062,500 |
| Nov 29, 2022 | 2.8900 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 3,988,000 |
| Nov 28, 2022 | 2.9100 | 2.9200 | 2.8700 | 2.8700 | 2.8700 | 3,271,500 |
| Nov 25, 2022 | 2.8800 | 2.9300 | 2.8800 | 2.9200 | 2.9200 | 2,198,600 |
| Nov 23, 2022 | 2.8400 | 2.8700 | 2.8300 | 2.8500 | 2.8500 | 2,298,900 |
| Nov 22, 2022 | 2.8000 | 2.8500 | 2.7900 | 2.8500 | 2.8500 | 5,515,900 |
| Nov 21, 2022 | 2.6900 | 2.7600 | 2.6800 | 2.7500 | 2.7500 | 4,780,200 |
| Nov 18, 2022 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 2,017,900 |
| Nov 17, 2022 | 2.5900 | 2.6400 | 2.5900 | 2.6400 | 2.6400 | 2,682,500 |
| Nov 16, 2022 | 2.6800 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 4,612,200 |
| Nov 15, 2022 | 2.6900 | 2.7200 | 2.6400 | 2.6800 | 2.6800 | 5,830,700 |
| Nov 14, 2022 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 3,705,100 |
| Nov 11, 2022 | 2.6200 | 2.6600 | 2.6000 | 2.6500 | 2.6500 | 4,040,900 |
| Nov 10, 2022 | 2.5900 | 2.6300 | 2.5600 | 2.6100 | 2.6100 | 6,994,100 |
| Nov 09, 2022 | 2.6100 | 2.6400 | 2.6000 | 2.6100 | 2.6100 | 2,841,900 |
| Nov 08, 2022 | 2.6800 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 6,310,800 |
| Nov 07, 2022 | 2.6600 | 2.6800 | 2.6600 | 2.6700 | 2.6700 | 2,964,900 |
| Nov 04, 2022 | 2.6300 | 2.6900 | 2.6200 | 2.6900 | 2.6900 | 4,595,100 |
| Nov 03, 2022 | 2.5300 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 5,728,600 |
| Nov 02, 2022 | 2.6200 | 2.6400 | 2.5500 | 2.5800 | 2.5800 | 5,333,900 |
| Nov 01, 2022 | 2.6500 | 2.6700 | 2.6100 | 2.6400 | 2.6400 | 6,349,600 |
| Oct 31, 2022 | 2.5800 | 2.6200 | 2.5600 | 2.6100 | 2.6100 | 4,398,600 |
| Oct 31, 2022 | 0.056 Dividend | |||||
| Oct 28, 2022 | 2.6300 | 2.7000 | 2.6000 | 2.6800 | 2.6240 | 6,416,700 |
| *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.
