Banco Santander ADR (NY: SAN )

4.740 +0.010 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.720 4.760 4.720 4.740 1,510,469 +0.01(+0.21%)
Jun 17, 2024 4.680 4.740 4.671 4.730 2,232,721 +0.09(+1.94%)
Jun 14, 2024 4.610 4.660 4.580 4.640 4,576,017 -0.09(-1.90%)
Jun 13, 2024 4.810 4.820 4.670 4.730 4,673,422 -0.20(-4.06%)
Jun 12, 2024 5.000 5.005 4.920 4.930 2,986,863 +0.01(+0.20%)
Jun 11, 2024 4.920 4.930 4.850 4.920 2,590,070 -0.11(-2.19%)
Jun 10, 2024 5.010 5.040 4.980 5.030 1,785,263 -0.04(-0.79%)
Jun 07, 2024 5.110 5.120 5.060 5.070 1,214,490 -0.04(-0.78%)
Jun 06, 2024 5.090 5.130 5.080 5.110 1,137,935 +0.05(+0.99%)
Jun 05, 2024 5.070 5.090 5.030 5.060 1,304,301 -0.03(-0.59%)
Jun 04, 2024 5.140 5.169 5.090 5.090 1,754,599 -0.16(-3.05%)
Jun 03, 2024 5.220 5.260 5.190 5.250 2,048,382 +0.01(+0.19%)
May 31, 2024 5.170 5.250 5.145 5.240 2,323,403 +0.10(+1.95%)
May 30, 2024 5.120 5.160 5.120 5.140 3,918,307 +0.12(+2.39%)
May 29, 2024 5.050 5.050 5.000 5.020 2,343,549 -0.10(-1.95%)
May 28, 2024 5.110 5.140 5.080 5.120 1,644,786 +0.01(+0.20%)
May 24, 2024 5.070 5.130 5.065 5.110 1,121,646 +0.02(+0.39%)
May 23, 2024 5.150 5.160 5.070 5.090 1,578,114 -0.04(-0.78%)
May 22, 2024 5.190 5.205 5.130 5.130 1,484,971 -0.07(-1.35%)
May 21, 2024 5.180 5.210 5.160 5.200 808,482 -0.01(-0.19%)
May 20, 2024 5.250 5.260 5.210 5.210 1,056,005 -0.04(-0.76%)
May 17, 2024 5.200 5.270 5.190 5.250 2,827,679 +0.11(+2.14%)
May 16, 2024 5.180 5.200 5.140 5.140 1,943,765 -0.09(-1.72%)
May 15, 2024 5.150 5.230 5.150 5.230 3,206,081 +0.14(+2.75%)
May 14, 2024 5.060 5.110 5.060 5.090 1,905,821 +0.03(+0.59%)
May 13, 2024 5.070 5.090 5.050 5.060 1,241,169 +0.03(+0.60%)
May 10, 2024 5.070 5.075 5.025 5.030 2,565,510 -0.02(-0.40%)
May 09, 2024 5.060 5.100 5.050 5.050 2,552,872 +0.00(+0.00%)
May 08, 2024 5.040 5.090 5.040 5.050 3,119,711 +0.02(+0.40%)
May 07, 2024 5.030 5.060 5.020 5.030 2,631,550 +0.13(+2.65%)
May 06, 2024 4.850 4.900 4.845 4.900 1,656,166 +0.07(+1.45%)
May 03, 2024 4.860 4.860 4.810 4.830 1,502,812 -0.04(-0.82%)
May 02, 2024 4.850 4.890 4.820 4.870 3,063,653 +0.07(+1.46%)
May 01, 2024 4.750 4.850 4.730 4.800 1,676,256 +0.00(+0.00%)
Apr 30, 2024 4.860 4.895 4.800 4.800 4,540,013 -0.24(-4.76%)
Apr 29, 2024 5.030 5.055 5.000 5.040 4,242,666 +0.03(+0.63%)
Apr 26, 2024 5.048 5.067 4.999 5.009 2,877,004 +0.05(+0.99%)
Apr 25, 2024 4.920 4.964 4.881 4.960 5,069,579 +0.01(+0.20%)
Apr 24, 2024 4.940 4.960 4.930 4.950 5,444,062 +0.06(+1.20%)
Apr 23, 2024 4.911 4.940 4.881 4.891 11,382,664 +0.13(+2.67%)
Apr 22, 2024 4.754 4.822 4.754 4.763 8,889,507 +0.11(+2.32%)
Apr 19, 2024 4.656 4.685 4.636 4.656 3,018,413 +0.00(+0.00%)
Apr 18, 2024 4.656 4.705 4.636 4.656 3,024,816 +0.09(+1.93%)
Apr 17, 2024 4.597 4.612 4.548 4.567 3,164,317 +0.09(+1.97%)
Apr 16, 2024 4.548 4.553 4.469 4.479 6,385,794 -0.07(-1.51%)
Apr 15, 2024 4.636 4.656 4.543 4.548 2,520,114 -0.01(-0.22%)
Apr 12, 2024 4.607 4.616 4.548 4.558 2,741,564 -0.11(-2.31%)
Apr 11, 2024 4.665 4.685 4.577 4.665 3,336,569 -0.11(-2.26%)
Apr 10, 2024 4.754 4.808 4.724 4.773 2,986,003 -0.05(-1.02%)
Apr 09, 2024 4.881 4.898 4.793 4.822 2,268,776 -0.06(-1.20%)
Apr 08, 2024 4.871 4.901 4.852 4.881 5,020,255 +0.08(+1.63%)
Apr 05, 2024 4.803 4.832 4.773 4.803 2,082,066 -0.04(-0.81%)
Apr 04, 2024 4.930 4.950 4.822 4.842 3,753,057 +0.03(+0.61%)
Apr 03, 2024 4.773 4.832 4.773 4.812 2,602,856 +0.09(+1.87%)
Apr 02, 2024 4.695 4.724 4.685 4.724 2,148,126 +0.02(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.