Canada markets closed

Banco Santander, S.A. (SAN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.4200+0.1000 (+4.31%)
At close: 04:00PM EDT
2.4000 -0.02 (-0.83%)
After hours: 05:10PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20222.35002.43502.33502.42002.42005,681,911
Sept 30, 20222.31002.36002.31002.32002.32007,434,100
Sept 29, 20222.30002.33002.26002.31002.31005,863,600
Sept 28, 20222.30002.37002.30002.36002.36006,620,800
Sept 27, 20222.33002.35002.30002.31002.310010,431,700
Sept 26, 20222.38002.41002.33002.34002.34007,469,700
Sept 23, 20222.44002.45002.39002.42002.42005,700,700
Sept 22, 20222.56002.57002.51002.52002.52004,508,000
Sept 21, 20222.54002.56002.48002.50002.50003,926,900
Sept 20, 20222.59002.61002.56002.58002.58004,904,400
Sept 19, 20222.59002.65002.59002.62002.62002,724,700
Sept 16, 20222.58002.63002.57002.63002.63003,302,000
Sept 15, 20222.60002.67002.59002.63002.63004,846,200
Sept 14, 20222.55002.57002.53002.55002.55003,786,100
Sept 13, 20222.55002.58002.52002.54002.54006,046,800
Sept 12, 20222.63002.67002.62002.64002.64004,580,600
Sept 09, 20222.53002.55002.51002.55002.55004,359,400
Sept 08, 20222.36002.45002.36002.43002.430011,862,100
Sept 07, 20222.30002.40002.30002.38002.38009,162,000
Sept 06, 20222.37002.39002.34002.37002.37005,406,700
Sept 02, 20222.39002.43002.33002.35002.35009,878,200
Sept 01, 20222.38002.38002.33002.38002.380011,375,100
Aug 31, 20222.43002.45002.40002.41002.41004,552,400
Aug 30, 20222.45002.47002.42002.46002.46005,840,200
Aug 29, 20222.39002.43002.38002.43002.43007,331,500
Aug 26, 20222.47002.47002.37002.37002.37006,418,000
Aug 25, 20222.43002.46002.42002.46002.46004,920,700
Aug 24, 20222.45002.49002.43002.47002.47006,844,600
Aug 23, 20222.48002.50002.47002.48002.48004,933,800
Aug 22, 20222.46002.48002.43002.47002.47006,156,300
Aug 19, 20222.53002.53002.50002.52002.52003,299,100
Aug 18, 20222.65002.65002.60002.63002.63003,361,900
Aug 17, 20222.63002.66002.62002.64002.64002,962,500
Aug 16, 20222.67002.69002.65002.69002.69003,501,600
Aug 15, 20222.64002.68002.63002.67002.67003,039,100
Aug 12, 20222.71002.72002.68002.71002.71002,223,200
Aug 11, 20222.71002.71002.67002.68002.68002,885,100
Aug 10, 20222.63002.67002.62002.66002.66004,115,600
Aug 09, 20222.61002.62002.57002.58002.58005,770,200
Aug 08, 20222.57002.59002.54002.54002.54004,816,200
Aug 05, 20222.52002.54002.50002.52002.52003,971,800
Aug 04, 20222.48002.50002.46002.48002.48004,471,900
Aug 03, 20222.43002.47002.42002.47002.47004,644,500
Aug 02, 20222.42002.42002.38002.38002.38006,256,900
Aug 01, 20222.46002.47002.41002.44002.44005,436,100
Jul 29, 20222.43002.47002.42002.47002.47004,067,100
Jul 28, 20222.41002.47002.39002.45002.45006,463,300
Jul 27, 20222.46002.52002.46002.52002.52003,800,500
Jul 26, 20222.44002.46002.41002.44002.44005,029,200
Jul 25, 20222.49002.51002.47002.48002.48006,273,500
Jul 22, 20222.47002.48002.43002.45002.45004,508,700
Jul 21, 20222.46002.49002.44002.48002.48003,726,400
Jul 20, 20222.46002.49002.43002.44002.44008,813,100
Jul 19, 20222.49002.56002.49002.54002.54006,351,500
Jul 18, 20222.40002.44002.40002.40002.400010,682,600
Jul 15, 20222.36002.40002.33002.34002.340031,339,800
Jul 14, 20222.33002.34002.28002.31002.310012,916,700
Jul 13, 20222.42002.45002.39002.43002.430010,880,100
Jul 12, 20222.43002.49002.42002.43002.430017,417,300
Jul 11, 20222.59002.60002.57002.58002.58005,071,900
Jul 08, 20222.64002.67002.61002.66002.66003,543,200
Jul 07, 20222.65002.68002.65002.66002.66004,874,000
Jul 06, 20222.59002.61002.56002.61002.61008,781,200
Jul 05, 20222.65002.70002.62002.70002.70006,328,600
Jul 01, 20222.76002.83002.72002.82002.82004,540,800
Jun 30, 20222.75002.83002.73002.80002.80004,027,600
Jun 29, 20222.88002.88002.82002.85002.85005,426,900
Jun 28, 20222.92002.95002.87002.88002.88006,349,800
Jun 27, 20222.91002.93002.87002.91002.91004,343,000
Jun 24, 20222.85002.92002.85002.91002.91005,319,000
Jun 23, 20222.85002.86002.79002.86002.86007,037,900
Jun 22, 20222.92002.97002.90002.92002.92009,582,600
Jun 21, 20222.95002.96002.89002.90002.90006,488,500
Jun 17, 20222.80002.83002.77002.82002.820034,425,400
Jun 16, 20222.75002.79002.71002.75002.75009,093,600
Jun 15, 20222.80002.84002.76002.81002.81007,847,800
Jun 14, 20222.74002.75002.66002.70002.70008,293,500
Jun 13, 20222.70002.75002.68002.72002.72009,060,000
Jun 10, 20222.87002.89002.81002.83002.83006,824,800
Jun 09, 20223.10003.11003.01003.01003.01004,556,500
Jun 08, 20223.18003.20003.13003.15003.15004,355,600
Jun 07, 20223.17003.21003.17003.21003.21003,010,600
Jun 06, 20223.23003.24003.18003.21003.21004,828,800
Jun 03, 20223.17003.18003.13003.16003.16003,587,600
Jun 02, 20223.16003.20003.14003.20003.20004,061,300
Jun 01, 20223.21003.22003.13003.16003.16005,133,700
May 31, 20223.22003.23003.18003.21003.21005,582,600
May 27, 20223.21003.24003.20003.23003.23003,533,500
May 26, 20223.16003.21003.16003.17003.17005,664,300
May 25, 20223.09003.15003.09003.14003.14004,242,300
May 24, 20223.06003.12003.05003.11003.11008,983,700
May 23, 20222.96003.03002.96003.02003.02006,979,900
May 20, 20222.89002.91002.82002.86002.86004,552,900
May 19, 20222.84002.90002.83002.89002.89006,220,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...