Canada markets closed

Banco Santander, S.A. (SAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.5600-0.0300 (-0.84%)
At close: 04:00PM EDT
3.5400 -0.02 (-0.56%)
After hours: 06:47PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 20233.66003.67503.56003.56003.56006,457,668
Mar 21, 20233.61003.64003.58003.59003.59006,296,600
Mar 20, 20233.35003.46003.34003.40003.400012,711,700
Mar 17, 20233.41003.41003.28003.29003.29008,704,600
Mar 16, 20233.36003.53003.36003.52003.52007,726,300
Mar 15, 20233.29003.44003.29003.42003.420013,644,800
Mar 14, 20233.67003.69003.61003.63003.63008,244,000
Mar 13, 20233.51003.60003.48003.53003.530012,196,500
Mar 10, 20233.77003.82003.69003.73003.73009,597,600
Mar 09, 20233.98003.98003.88003.89003.89006,715,200
Mar 08, 20233.99004.03003.96003.98003.98002,894,900
Mar 07, 20234.03004.03003.91003.92003.92005,366,400
Mar 06, 20234.04004.09004.04004.06004.06007,642,600
Mar 03, 20233.95004.02003.95004.01004.01007,343,700
Mar 02, 20233.85003.88003.83003.87003.87004,846,500
Mar 01, 20233.92003.95003.89003.91003.91005,118,100
Feb 28, 20233.94003.95003.90003.91003.91008,765,300
Feb 27, 20233.74003.77003.73003.75003.75003,949,400
Feb 24, 20233.65003.69003.64003.67003.670010,859,500
Feb 23, 20233.70003.72003.68003.70003.70002,952,700
Feb 22, 20233.66003.67003.63003.65003.65004,495,400
Feb 21, 20233.71003.77003.71003.71003.71004,619,500
Feb 17, 20233.73003.76003.71003.74003.74003,147,900
Feb 16, 20233.74003.77003.73003.75003.75002,939,900
Feb 15, 20233.67003.71003.66003.71003.71003,404,400
Feb 14, 20233.71003.76003.71003.75003.75002,713,400
Feb 13, 20233.68003.71003.68003.70003.70002,562,400
Feb 10, 20233.68003.68003.63003.65003.65004,400,200
Feb 09, 20233.76003.79003.71003.73003.73003,376,000
Feb 08, 20233.75003.77003.74003.74003.74005,570,900
Feb 07, 20233.71003.75003.70003.75003.75004,394,200
Feb 06, 20233.68003.69003.64003.65003.65004,623,700
Feb 03, 20233.75003.78003.69003.71003.71008,822,700
Feb 02, 20233.75003.76003.62003.73003.73009,790,700
Feb 01, 20233.54003.55003.45003.51003.51007,371,900
Jan 31, 20233.45003.46003.42003.45003.45003,392,500
Jan 30, 20233.44003.46003.41003.41003.41004,342,000
Jan 27, 20233.39003.43003.39003.41003.41003,850,300
Jan 26, 20233.44003.45003.41003.45003.45005,158,700
Jan 25, 20233.32003.36003.32003.34003.34004,402,800
Jan 24, 20233.32003.36003.31003.33003.33003,772,900
Jan 23, 20233.34003.35003.32003.35003.35002,877,600
Jan 20, 20233.30003.35003.29003.35003.35002,916,100
Jan 19, 20233.22003.29003.22003.29003.29005,930,800
Jan 18, 20233.39003.39003.32003.33003.33006,900,800
Jan 17, 20233.35003.37003.32003.33003.33006,429,300
Jan 13, 20233.33003.39003.33003.37003.37003,274,400
Jan 12, 20233.29003.32003.27003.31003.31003,555,300
Jan 11, 20233.22003.25003.21003.22003.22002,626,700
Jan 10, 20233.22003.25003.21003.24003.24002,530,900
Jan 09, 20233.23003.24003.20003.21003.21003,011,400
Jan 06, 20233.15003.22003.13003.20003.20004,140,100
Jan 05, 20233.10003.12003.08003.11003.11003,257,500
Jan 04, 20233.09003.13003.08003.12003.12004,910,100
Jan 03, 20233.00003.02002.97003.00003.00004,151,600
Dec 30, 20222.96002.99002.95002.95002.95003,397,200
Dec 29, 20222.96002.99002.96002.98002.98002,377,600
Dec 28, 20222.96002.98002.93002.93002.93001,622,600
Dec 27, 20222.95002.98002.95002.95002.95002,999,400
Dec 23, 20222.95002.95002.92002.94002.94003,062,500
Dec 22, 20222.97002.98002.93002.96002.96002,358,400
Dec 21, 20222.98003.02002.98003.00003.00005,580,400
Dec 20, 20222.93002.98002.93002.95002.95007,611,800
Dec 19, 20222.83002.87002.83002.84002.84003,724,500
Dec 16, 20222.86002.89002.84002.87002.87004,172,900
Dec 15, 20222.86002.87002.82002.83002.83005,701,500
Dec 14, 20222.94002.94002.90002.91002.91004,452,600
Dec 13, 20222.98003.00002.93002.95002.95005,033,400
Dec 12, 20222.90002.92002.89002.91002.91002,829,200
Dec 09, 20222.89002.93002.89002.91002.91002,687,700
Dec 08, 20222.92002.93002.89002.91002.91002,370,700
Dec 07, 20222.92002.94002.90002.93002.93003,744,900
Dec 06, 20222.95002.97002.90002.93002.93004,431,600
Dec 05, 20222.95002.98002.91002.91002.91003,060,700
Dec 02, 20222.92002.96002.92002.95002.95002,670,400
Dec 01, 20222.99002.99002.92002.94002.94003,784,400
Nov 30, 20222.91002.97002.90002.96002.96004,062,500
Nov 29, 20222.89002.94002.89002.91002.91003,988,000
Nov 28, 20222.91002.92002.87002.87002.87003,271,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...