Banco Santander, S.A. (SAN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2023 | 4.2200 | 4.2400 | 4.1800 | 4.1900 | 4.1900 | 4,133,148 |
| Dec 05, 2023 | 4.1800 | 4.2000 | 4.1700 | 4.1800 | 4.1800 | 2,377,800 |
| Dec 04, 2023 | 4.1100 | 4.1400 | 4.1100 | 4.1400 | 4.1400 | 2,809,800 |
| Dec 01, 2023 | 4.1100 | 4.1500 | 4.1000 | 4.1400 | 4.1400 | 2,027,700 |
| Nov 30, 2023 | 4.1000 | 4.1200 | 4.0900 | 4.1100 | 4.1100 | 2,305,800 |
| Nov 29, 2023 | 4.1200 | 4.1500 | 4.1200 | 4.1300 | 4.1300 | 2,395,000 |
| Nov 28, 2023 | 4.1000 | 4.1200 | 4.0900 | 4.1100 | 4.1100 | 2,507,900 |
| Nov 27, 2023 | 4.0600 | 4.0700 | 4.0200 | 4.0300 | 4.0300 | 1,797,200 |
| Nov 24, 2023 | 4.0800 | 4.0900 | 4.0700 | 4.0800 | 4.0800 | 1,159,000 |
| Nov 22, 2023 | 4.0400 | 4.0500 | 4.0100 | 4.0300 | 4.0300 | 1,807,800 |
| Nov 21, 2023 | 4.0300 | 4.0500 | 4.0200 | 4.0400 | 4.0400 | 2,041,900 |
| Nov 20, 2023 | 4.0400 | 4.0600 | 4.0300 | 4.0500 | 4.0500 | 2,667,600 |
| Nov 17, 2023 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 3,655,300 |
| Nov 16, 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 2,529,200 |
| Nov 15, 2023 | 3.9500 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 2,022,800 |
| Nov 14, 2023 | 3.9300 | 3.9800 | 3.9300 | 3.9800 | 3.9800 | 2,861,900 |
| Nov 13, 2023 | 3.8300 | 3.8800 | 3.8300 | 3.8700 | 3.8700 | 1,833,100 |
| Nov 10, 2023 | 3.8200 | 3.8600 | 3.7900 | 3.8600 | 3.8600 | 2,560,600 |
| Nov 09, 2023 | 3.7800 | 3.8300 | 3.7800 | 3.7900 | 3.7900 | 2,284,300 |
| Nov 08, 2023 | 3.7900 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 3,022,600 |
| Nov 07, 2023 | 3.7300 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 2,380,500 |
| Nov 06, 2023 | 3.8100 | 3.8200 | 3.7600 | 3.7700 | 3.7700 | 2,060,100 |
| Nov 03, 2023 | 3.8100 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 3,827,800 |
| Nov 02, 2023 | 3.7300 | 3.8000 | 3.7300 | 3.8000 | 3.8000 | 3,467,000 |
| Nov 01, 2023 | 3.6600 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 3,144,800 |
| Oct 31, 2023 | 3.6200 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 5,437,000 |
| Oct 31, 2023 | 0.085 Dividend | |||||
| Oct 30, 2023 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.6550 | 3,635,600 |
| Oct 27, 2023 | 3.6500 | 3.6600 | 3.6000 | 3.6100 | 3.5280 | 2,549,000 |
| Oct 26, 2023 | 3.6500 | 3.6700 | 3.6300 | 3.6500 | 3.5670 | 3,480,700 |
| Oct 25, 2023 | 3.6300 | 3.6300 | 3.5700 | 3.6100 | 3.5280 | 3,483,100 |
| Oct 24, 2023 | 3.5400 | 3.5600 | 3.5200 | 3.5200 | 3.4400 | 4,312,300 |
| Oct 23, 2023 | 3.5700 | 3.6200 | 3.5700 | 3.5700 | 3.4889 | 3,582,300 |
| Oct 20, 2023 | 3.6500 | 3.6600 | 3.6000 | 3.6000 | 3.5182 | 4,301,800 |
| Oct 19, 2023 | 3.6500 | 3.7000 | 3.6300 | 3.6500 | 3.5670 | 2,512,100 |
| Oct 18, 2023 | 3.6800 | 3.7000 | 3.6400 | 3.6500 | 3.5670 | 2,819,600 |
| Oct 17, 2023 | 3.6900 | 3.7700 | 3.6900 | 3.7400 | 3.6550 | 3,818,300 |
| Oct 16, 2023 | 3.7300 | 3.7500 | 3.7100 | 3.7500 | 3.6648 | 2,098,200 |
| Oct 13, 2023 | 3.6700 | 3.7000 | 3.6300 | 3.6400 | 3.5573 | 2,812,500 |
| Oct 12, 2023 | 3.7600 | 3.7600 | 3.7000 | 3.7200 | 3.6355 | 1,775,400 |
| Oct 11, 2023 | 3.8000 | 3.8200 | 3.7700 | 3.8100 | 3.7234 | 1,685,600 |
| Oct 10, 2023 | 3.7800 | 3.8100 | 3.7700 | 3.7800 | 3.6941 | 2,350,400 |
| Oct 09, 2023 | 3.6800 | 3.7100 | 3.6500 | 3.6900 | 3.6061 | 2,705,700 |
| Oct 06, 2023 | 3.7200 | 3.8100 | 3.7000 | 3.7900 | 3.7039 | 2,483,100 |
| Oct 05, 2023 | 3.6800 | 3.7300 | 3.6700 | 3.7100 | 3.6257 | 2,540,500 |
| Oct 04, 2023 | 3.6700 | 3.6900 | 3.6300 | 3.6900 | 3.6061 | 5,653,000 |
| Oct 03, 2023 | 3.7100 | 3.7100 | 3.6500 | 3.6600 | 3.5768 | 11,022,000 |
| Oct 02, 2023 | 3.7800 | 3.7900 | 3.6800 | 3.6900 | 3.6061 | 4,754,200 |
| Sept 29, 2023 | 3.8200 | 3.8300 | 3.7500 | 3.7600 | 3.6745 | 3,795,000 |
| Sept 28, 2023 | 3.7500 | 3.8200 | 3.7500 | 3.7900 | 3.7039 | 9,387,000 |
| Sept 27, 2023 | 3.6500 | 3.6500 | 3.6000 | 3.6300 | 3.5475 | 3,930,500 |
| Sept 26, 2023 | 3.5800 | 3.6200 | 3.5700 | 3.5800 | 3.4986 | 3,137,100 |
| Sept 25, 2023 | 3.6300 | 3.6400 | 3.5900 | 3.6300 | 3.5475 | 2,514,200 |
| Sept 22, 2023 | 3.7000 | 3.7100 | 3.6400 | 3.6600 | 3.5768 | 2,095,300 |
| Sept 21, 2023 | 3.6500 | 3.7100 | 3.6500 | 3.6700 | 3.5866 | 1,984,800 |
| Sept 20, 2023 | 3.7300 | 3.7600 | 3.7000 | 3.7100 | 3.6257 | 2,590,300 |
| Sept 19, 2023 | 3.6600 | 3.6900 | 3.6500 | 3.6800 | 3.5964 | 1,933,400 |
| Sept 18, 2023 | 3.6700 | 3.6800 | 3.6200 | 3.6400 | 3.5573 | 2,511,400 |
| Sept 15, 2023 | 3.6700 | 3.7000 | 3.6700 | 3.6700 | 3.5866 | 1,916,200 |
| Sept 14, 2023 | 3.7100 | 3.7400 | 3.7100 | 3.7300 | 3.6452 | 1,436,100 |
| Sept 13, 2023 | 3.6900 | 3.7100 | 3.6500 | 3.6500 | 3.5670 | 1,564,800 |
| Sept 12, 2023 | 3.6400 | 3.6900 | 3.6300 | 3.6700 | 3.5866 | 2,404,400 |
| Sept 11, 2023 | 3.6400 | 3.6700 | 3.6400 | 3.6500 | 3.5670 | 2,470,200 |
| Sept 08, 2023 | 3.5800 | 3.6200 | 3.5700 | 3.6000 | 3.5182 | 2,804,500 |
| Sept 07, 2023 | 3.5800 | 3.6100 | 3.5600 | 3.5600 | 3.4791 | 2,362,800 |
| Sept 06, 2023 | 3.6100 | 3.6400 | 3.5900 | 3.6100 | 3.5280 | 4,929,800 |
| Sept 05, 2023 | 3.7400 | 3.7600 | 3.7000 | 3.7000 | 3.6159 | 1,859,300 |
| Sept 01, 2023 | 3.8100 | 3.8300 | 3.7400 | 3.7500 | 3.6648 | 3,883,200 |
| Aug 31, 2023 | 3.9000 | 3.9200 | 3.8400 | 3.8700 | 3.7820 | 3,421,500 |
| Aug 30, 2023 | 3.9300 | 3.9700 | 3.9100 | 3.9100 | 3.8211 | 1,638,300 |
| Aug 29, 2023 | 3.8800 | 3.9400 | 3.8700 | 3.9400 | 3.8505 | 2,562,600 |
| Aug 28, 2023 | 3.8500 | 3.9200 | 3.8500 | 3.9000 | 3.8114 | 1,790,700 |
| Aug 25, 2023 | 3.8200 | 3.8300 | 3.7700 | 3.8000 | 3.7136 | 2,366,900 |
| Aug 24, 2023 | 3.8000 | 3.8300 | 3.7700 | 3.7800 | 3.6941 | 1,665,500 |
| Aug 23, 2023 | 3.8000 | 3.8200 | 3.7900 | 3.8200 | 3.7332 | 1,484,900 |
| Aug 22, 2023 | 3.8700 | 3.8800 | 3.7800 | 3.8000 | 3.7136 | 5,345,200 |
| Aug 21, 2023 | 3.8500 | 3.8700 | 3.8200 | 3.8700 | 3.7820 | 2,031,600 |
| Aug 18, 2023 | 3.7900 | 3.8300 | 3.7900 | 3.8200 | 3.7332 | 4,778,000 |
| Aug 17, 2023 | 3.8300 | 3.8500 | 3.7900 | 3.8100 | 3.7234 | 3,373,000 |
| Aug 16, 2023 | 3.8500 | 3.8800 | 3.8100 | 3.8200 | 3.7332 | 2,932,300 |
| Aug 15, 2023 | 3.8900 | 3.8900 | 3.8200 | 3.8400 | 3.7527 | 1,951,700 |
| Aug 14, 2023 | 3.8600 | 3.9000 | 3.8600 | 3.8800 | 3.7918 | 1,571,600 |
| Aug 11, 2023 | 3.9200 | 3.9300 | 3.9000 | 3.9200 | 3.8309 | 2,490,100 |
| Aug 10, 2023 | 3.9600 | 4.0100 | 3.9500 | 3.9600 | 3.8700 | 3,824,000 |
| Aug 09, 2023 | 3.8500 | 3.9000 | 3.8500 | 3.8600 | 3.7723 | 2,107,300 |
| Aug 08, 2023 | 3.8100 | 3.8700 | 3.7800 | 3.8600 | 3.7723 | 3,591,200 |
| Aug 07, 2023 | 3.9400 | 3.9700 | 3.9300 | 3.9500 | 3.8602 | 1,646,000 |
| Aug 04, 2023 | 3.9100 | 3.9500 | 3.9000 | 3.9100 | 3.8211 | 2,504,900 |
| Aug 03, 2023 | 3.8700 | 3.9000 | 3.8500 | 3.8800 | 3.7918 | 2,516,600 |
| Aug 02, 2023 | 3.8400 | 3.8500 | 3.7900 | 3.8000 | 3.7136 | 3,634,700 |
| Aug 01, 2023 | 3.9600 | 3.9700 | 3.8900 | 3.9100 | 3.8211 | 7,924,900 |
| Jul 31, 2023 | 4.0400 | 4.0700 | 4.0000 | 4.0300 | 3.9384 | 4,484,200 |
| Jul 28, 2023 | 4.0400 | 4.0500 | 4.0100 | 4.0400 | 3.9482 | 3,719,300 |
| Jul 27, 2023 | 4.0700 | 4.0900 | 4.0000 | 4.0100 | 3.9189 | 6,828,300 |
| Jul 26, 2023 | 3.9900 | 4.0700 | 3.9700 | 4.0600 | 3.9677 | 10,323,700 |
| Jul 25, 2023 | 3.8900 | 3.9000 | 3.8600 | 3.8700 | 3.7820 | 2,229,600 |
| Jul 24, 2023 | 3.8500 | 3.8900 | 3.8400 | 3.8600 | 3.7723 | 2,115,300 |
| Jul 21, 2023 | 3.9000 | 3.9100 | 3.8800 | 3.9000 | 3.8114 | 1,295,900 |
| Jul 20, 2023 | 3.9100 | 3.9300 | 3.8900 | 3.9000 | 3.8114 | 2,228,100 |
| Jul 19, 2023 | 3.8900 | 3.9000 | 3.8700 | 3.9000 | 3.8114 | 1,550,100 |
| *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.