Skip to main content

Banco Santander ADR (NY: SAN )

4.620 UNCHANGED
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 4.550 4.640 4.540 4.620 1,916,137 +0.00(+0.00%)
Nov 27, 2024 4.610 4.650 4.600 4.620 1,883,934 +0.01(+0.22%)
Nov 26, 2024 4.640 4.660 4.590 4.610 2,355,329 -0.03(-0.65%)
Nov 25, 2024 4.670 4.680 4.630 4.640 4,312,007 +0.09(+1.98%)
Nov 22, 2024 4.530 4.570 4.510 4.550 6,109,713 -0.19(-4.01%)
Nov 21, 2024 4.730 4.770 4.710 4.740 2,512,999 -0.02(-0.42%)
Nov 20, 2024 4.770 4.780 4.705 4.760 2,228,111 -0.04(-0.83%)
Nov 19, 2024 4.730 4.810 4.730 4.800 2,160,462 -0.07(-1.44%)
Nov 18, 2024 4.820 4.880 4.820 4.870 2,560,871 +0.05(+1.04%)
Nov 15, 2024 4.810 4.830 4.785 4.820 3,402,097 +0.12(+2.55%)
Nov 14, 2024 4.740 4.770 4.690 4.700 3,047,875 +0.06(+1.29%)
Nov 13, 2024 4.660 4.680 4.600 4.640 3,044,356 -0.02(-0.43%)
Nov 12, 2024 4.760 4.760 4.640 4.660 2,973,713 -0.13(-2.71%)
Nov 11, 2024 4.790 4.820 4.780 4.790 1,702,493 +0.05(+1.05%)
Nov 08, 2024 4.780 4.790 4.720 4.740 2,679,151 -0.11(-2.27%)
Nov 07, 2024 4.870 4.920 4.820 4.850 3,972,739 +0.07(+1.46%)
Nov 06, 2024 4.740 4.780 4.690 4.780 7,253,629 -0.26(-5.16%)
Nov 05, 2024 5.010 5.050 5.000 5.040 2,688,757 +0.06(+1.20%)
Nov 04, 2024 5.040 5.050 4.970 4.980 2,605,184 +0.03(+0.61%)
Nov 01, 2024 4.980 5.000 4.950 4.950 3,121,130 +0.09(+1.85%)
Oct 31, 2024 4.920 4.940 4.850 4.860 3,229,575 +0.09(+1.93%)
Oct 30, 2024 4.739 4.797 4.739 4.768 4,726,556 +0.02(+0.41%)
Oct 29, 2024 4.768 4.788 4.719 4.748 3,604,878 -0.14(-2.80%)
Oct 28, 2024 4.846 4.914 4.836 4.885 3,221,143 +0.08(+1.63%)
Oct 25, 2024 4.885 4.885 4.802 4.807 2,367,347 -0.08(-1.60%)
Oct 24, 2024 4.905 4.915 4.827 4.885 2,987,763 +0.04(+0.81%)
Oct 23, 2024 4.866 4.885 4.827 4.846 3,324,399 -0.06(-1.20%)
Oct 22, 2024 4.866 4.915 4.856 4.905 5,079,288 -0.01(-0.20%)
Oct 21, 2024 4.905 4.934 4.856 4.915 5,541,280 -0.01(-0.20%)
Oct 18, 2024 4.905 4.944 4.895 4.924 2,101,528 +0.05(+1.00%)
Oct 17, 2024 4.895 4.911 4.851 4.875 2,965,139 -0.02(-0.40%)
Oct 16, 2024 4.915 4.954 4.880 4.895 2,158,815 -0.01(-0.20%)
Oct 15, 2024 4.924 4.963 4.885 4.905 2,274,038 -0.01(-0.20%)
Oct 14, 2024 4.895 4.919 4.885 4.915 1,417,870 +0.02(+0.40%)
Oct 11, 2024 4.856 4.905 4.851 4.895 1,626,603 +0.04(+0.80%)
Oct 10, 2024 4.885 4.885 4.829 4.856 1,605,726 +0.00(+0.00%)
Oct 09, 2024 4.836 4.885 4.817 4.856 1,322,870 -0.04(-0.80%)
Oct 08, 2024 4.895 4.915 4.869 4.895 1,569,720 +0.00(+0.00%)
Oct 07, 2024 4.905 4.915 4.856 4.895 3,237,385 +0.06(+1.21%)
Oct 04, 2024 4.788 4.846 4.788 4.836 2,323,300 +0.06(+1.23%)
Oct 03, 2024 4.739 4.797 4.719 4.778 3,654,585 +0.00(+0.00%)
Oct 02, 2024 4.729 4.788 4.729 4.778 2,689,557 +0.07(+1.45%)
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.