Canada markets closed

Banco Santander, S.A. (SAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.1900+0.0100 (+0.24%)
At close: 04:00PM EST
4.1900 0.00 (0.00%)
After hours: 04:40PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20234.22004.24004.18004.19004.19004,133,148
Dec 05, 20234.18004.20004.17004.18004.18002,377,800
Dec 04, 20234.11004.14004.11004.14004.14002,809,800
Dec 01, 20234.11004.15004.10004.14004.14002,027,700
Nov 30, 20234.10004.12004.09004.11004.11002,305,800
Nov 29, 20234.12004.15004.12004.13004.13002,395,000
Nov 28, 20234.10004.12004.09004.11004.11002,507,900
Nov 27, 20234.06004.07004.02004.03004.03001,797,200
Nov 24, 20234.08004.09004.07004.08004.08001,159,000
Nov 22, 20234.04004.05004.01004.03004.03001,807,800
Nov 21, 20234.03004.05004.02004.04004.04002,041,900
Nov 20, 20234.04004.06004.03004.05004.05002,667,600
Nov 17, 20233.99004.04003.99004.04004.04003,655,300
Nov 16, 20234.00004.00003.96003.99003.99002,529,200
Nov 15, 20233.95003.98003.93003.93003.93002,022,800
Nov 14, 20233.93003.98003.93003.98003.98002,861,900
Nov 13, 20233.83003.88003.83003.87003.87001,833,100
Nov 10, 20233.82003.86003.79003.86003.86002,560,600
Nov 09, 20233.78003.83003.78003.79003.79002,284,300
Nov 08, 20233.79003.81003.76003.76003.76003,022,600
Nov 07, 20233.73003.75003.71003.73003.73002,380,500
Nov 06, 20233.81003.82003.76003.77003.77002,060,100
Nov 03, 20233.81003.85003.80003.81003.81003,827,800
Nov 02, 20233.73003.80003.73003.80003.80003,467,000
Nov 01, 20233.66003.68003.62003.65003.65003,144,800
Oct 31, 20233.62003.64003.60003.63003.63005,437,000
Oct 31, 20230.085 Dividend
Oct 30, 20233.71003.75003.71003.74003.65503,635,600
Oct 27, 20233.65003.66003.60003.61003.52802,549,000
Oct 26, 20233.65003.67003.63003.65003.56703,480,700
Oct 25, 20233.63003.63003.57003.61003.52803,483,100
Oct 24, 20233.54003.56003.52003.52003.44004,312,300
Oct 23, 20233.57003.62003.57003.57003.48893,582,300
Oct 20, 20233.65003.66003.60003.60003.51824,301,800
Oct 19, 20233.65003.70003.63003.65003.56702,512,100
Oct 18, 20233.68003.70003.64003.65003.56702,819,600
Oct 17, 20233.69003.77003.69003.74003.65503,818,300
Oct 16, 20233.73003.75003.71003.75003.66482,098,200
Oct 13, 20233.67003.70003.63003.64003.55732,812,500
Oct 12, 20233.76003.76003.70003.72003.63551,775,400
Oct 11, 20233.80003.82003.77003.81003.72341,685,600
Oct 10, 20233.78003.81003.77003.78003.69412,350,400
Oct 09, 20233.68003.71003.65003.69003.60612,705,700
Oct 06, 20233.72003.81003.70003.79003.70392,483,100
Oct 05, 20233.68003.73003.67003.71003.62572,540,500
Oct 04, 20233.67003.69003.63003.69003.60615,653,000
Oct 03, 20233.71003.71003.65003.66003.576811,022,000
Oct 02, 20233.78003.79003.68003.69003.60614,754,200
Sept 29, 20233.82003.83003.75003.76003.67453,795,000
Sept 28, 20233.75003.82003.75003.79003.70399,387,000
Sept 27, 20233.65003.65003.60003.63003.54753,930,500
Sept 26, 20233.58003.62003.57003.58003.49863,137,100
Sept 25, 20233.63003.64003.59003.63003.54752,514,200
Sept 22, 20233.70003.71003.64003.66003.57682,095,300
Sept 21, 20233.65003.71003.65003.67003.58661,984,800
Sept 20, 20233.73003.76003.70003.71003.62572,590,300
Sept 19, 20233.66003.69003.65003.68003.59641,933,400
Sept 18, 20233.67003.68003.62003.64003.55732,511,400
Sept 15, 20233.67003.70003.67003.67003.58661,916,200
Sept 14, 20233.71003.74003.71003.73003.64521,436,100
Sept 13, 20233.69003.71003.65003.65003.56701,564,800
Sept 12, 20233.64003.69003.63003.67003.58662,404,400
Sept 11, 20233.64003.67003.64003.65003.56702,470,200
Sept 08, 20233.58003.62003.57003.60003.51822,804,500
Sept 07, 20233.58003.61003.56003.56003.47912,362,800
Sept 06, 20233.61003.64003.59003.61003.52804,929,800
Sept 05, 20233.74003.76003.70003.70003.61591,859,300
Sept 01, 20233.81003.83003.74003.75003.66483,883,200
Aug 31, 20233.90003.92003.84003.87003.78203,421,500
Aug 30, 20233.93003.97003.91003.91003.82111,638,300
Aug 29, 20233.88003.94003.87003.94003.85052,562,600
Aug 28, 20233.85003.92003.85003.90003.81141,790,700
Aug 25, 20233.82003.83003.77003.80003.71362,366,900
Aug 24, 20233.80003.83003.77003.78003.69411,665,500
Aug 23, 20233.80003.82003.79003.82003.73321,484,900
Aug 22, 20233.87003.88003.78003.80003.71365,345,200
Aug 21, 20233.85003.87003.82003.87003.78202,031,600
Aug 18, 20233.79003.83003.79003.82003.73324,778,000
Aug 17, 20233.83003.85003.79003.81003.72343,373,000
Aug 16, 20233.85003.88003.81003.82003.73322,932,300
Aug 15, 20233.89003.89003.82003.84003.75271,951,700
Aug 14, 20233.86003.90003.86003.88003.79181,571,600
Aug 11, 20233.92003.93003.90003.92003.83092,490,100
Aug 10, 20233.96004.01003.95003.96003.87003,824,000
Aug 09, 20233.85003.90003.85003.86003.77232,107,300
Aug 08, 20233.81003.87003.78003.86003.77233,591,200
Aug 07, 20233.94003.97003.93003.95003.86021,646,000
Aug 04, 20233.91003.95003.90003.91003.82112,504,900
Aug 03, 20233.87003.90003.85003.88003.79182,516,600
Aug 02, 20233.84003.85003.79003.80003.71363,634,700
Aug 01, 20233.96003.97003.89003.91003.82117,924,900
Jul 31, 20234.04004.07004.00004.03003.93844,484,200
Jul 28, 20234.04004.05004.01004.04003.94823,719,300
Jul 27, 20234.07004.09004.00004.01003.91896,828,300
Jul 26, 20233.99004.07003.97004.06003.967710,323,700
Jul 25, 20233.89003.90003.86003.87003.78202,229,600
Jul 24, 20233.85003.89003.84003.86003.77232,115,300
Jul 21, 20233.90003.91003.88003.90003.81141,295,900
Jul 20, 20233.91003.93003.89003.90003.81142,228,100
Jul 19, 20233.89003.90003.87003.90003.81141,550,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...