SAN - Banco Santander, S.A.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 20202.07002.08002.02002.08002.080016,966,500
21 May 20202.03002.07002.00002.02002.02007,947,800
20 May 20201.98002.04001.97002.02002.020010,723,300
19 May 20201.98001.99001.94001.95001.950020,611,900
18 May 20202.01002.13001.99002.12002.12007,943,800
15 May 20201.95001.97001.93001.97001.97006,612,000
14 May 20201.90002.01001.90001.99001.990010,177,000
13 May 20202.02002.03001.97001.97001.97007,114,200
12 May 20202.09002.10002.02002.02002.02006,759,900
11 May 20202.08002.08002.05002.06002.06006,816,300
08 May 20202.14002.14002.11002.13002.13003,833,900
07 May 20202.07002.09002.05002.07002.07005,440,500
06 May 20202.10002.10002.04002.05002.05004,758,200
05 May 20202.10002.13002.09002.09002.09004,951,700
04 May 20202.13002.16002.10002.12002.12004,225,400
01 May 20202.17002.17002.12002.15002.15004,034,100
30 Apr 20202.20002.21002.15002.17002.17006,238,500
29 Apr 20202.31002.34002.27002.33002.33008,210,100
28 Apr 20202.24002.25002.16002.18002.18008,678,700
27 Apr 20202.07002.11002.05002.11002.11005,570,800
24 Apr 20202.08002.09002.03002.05002.05004,644,700
23 Apr 20202.09002.16002.06002.08002.08005,105,500
22 Apr 20202.08002.09002.05002.05002.05004,357,400
21 Apr 20202.04002.06002.01002.02002.020012,755,700
20 Apr 20202.06002.13002.05002.07002.07008,396,900
17 Apr 20202.16002.16002.11002.14002.14007,535,700
16 Apr 20202.16002.16002.10002.11002.11006,599,800
15 Apr 20202.20002.22002.15002.17002.17007,381,500
14 Apr 20202.35002.37002.28002.31002.310010,076,400
13 Apr 20202.37002.37002.29002.34002.34004,750,400
09 Apr 20202.41002.42002.33002.33002.330014,565,900
08 Apr 20202.38002.42002.35002.42002.42004,725,100
07 Apr 20202.50002.50002.34002.39002.39008,905,700
06 Apr 20202.35002.40002.34002.39002.39006,462,200
03 Apr 20202.25002.25002.20002.23002.23005,057,600
02 Apr 20202.27002.36002.25002.29002.29004,790,500
01 Apr 20202.30002.31002.25002.25002.25003,798,200
31 Mar 20202.40002.42002.33002.35002.35008,163,800
30 Mar 20202.35002.48002.33002.46002.46008,618,700
27 Mar 20202.50002.56002.45002.46002.46009,744,500
26 Mar 20202.64002.71002.61002.65002.650013,087,300
25 Mar 20202.54002.72002.47002.62002.620013,225,500
24 Mar 20202.45002.52002.38002.48002.48009,094,800
23 Mar 20202.29002.32002.20002.26002.260010,841,100
20 Mar 20202.23002.26002.15002.19002.190015,675,800
19 Mar 20202.16002.22002.14002.18002.18008,780,500
18 Mar 20202.23002.26002.04002.16002.160011,017,700
17 Mar 20202.21002.42002.16002.42002.420012,795,500
16 Mar 20202.11002.32002.11002.20002.200017,817,100
13 Mar 20202.70002.72002.42002.71002.710016,711,600
12 Mar 20202.72002.72002.49002.52002.520023,908,500
11 Mar 20203.06003.09002.94002.97002.970022,938,300
10 Mar 20203.13003.14002.95003.12003.120016,416,800
09 Mar 20203.00003.12002.94002.97002.970013,181,900
06 Mar 20203.39003.45003.34003.40003.400019,321,400
05 Mar 20203.46003.48003.39003.40003.400019,737,700
04 Mar 20203.62003.70003.56003.69003.690014,461,400
03 Mar 20203.70003.73003.51003.53003.530023,705,700
02 Mar 20203.58003.67003.52003.66003.660021,305,300
28 Feb 20203.60003.68003.55003.66003.660021,865,200
27 Feb 20203.68003.78003.65003.65003.650020,715,300
26 Feb 20203.81003.85003.76003.76003.760016,027,800
25 Feb 20203.84003.84003.70003.73003.730019,060,900
24 Feb 20203.86003.89003.84003.87003.870010,308,500
21 Feb 20204.04004.07004.02004.04004.04008,593,800
20 Feb 20204.16004.17004.10004.14004.14006,714,900
19 Feb 20204.19004.20004.16004.17004.17004,967,600
18 Feb 20204.18004.20004.15004.16004.16008,549,000
14 Feb 20204.22004.23004.17004.18004.18006,296,100
13 Feb 20204.22004.24004.20004.23004.23008,197,800
12 Feb 20204.24004.26004.23004.25004.25008,628,800
11 Feb 20204.17004.19004.15004.17004.17006,534,000
10 Feb 20204.14004.16004.12004.15004.15005,633,100
07 Feb 20204.17004.19004.15004.17004.17007,485,700
06 Feb 20204.20004.20004.15004.18004.180010,217,800
05 Feb 20204.13004.14004.11004.14004.14009,067,800
04 Feb 20204.02004.04004.01004.01004.01006,576,400
03 Feb 20203.90003.94003.89003.91003.91007,640,000
31 Jan 20203.93003.95003.90003.92003.920012,883,800
30 Jan 20204.00004.08003.99004.08004.080012,810,700
29 Jan 20204.06004.08004.03004.05004.050012,985,000
28 Jan 20203.85003.90003.84003.88003.88009,326,500
27 Jan 20203.81003.85003.79003.81003.81007,727,500
24 Jan 20203.94003.94003.85003.88003.880011,085,200
23 Jan 20203.96003.97003.91003.96003.960010,291,700
22 Jan 20203.93003.97003.91003.96003.96009,561,500
21 Jan 20204.00004.02003.97003.97003.97007,871,700
17 Jan 20204.08004.08004.04004.08004.08006,442,700
16 Jan 20204.01004.04004.00004.03004.03008,555,700
15 Jan 20203.96003.97003.93003.94003.940011,049,000
14 Jan 20203.99004.01003.98003.98003.98009,973,100
13 Jan 20204.06004.10004.03004.10004.10006,670,700
10 Jan 20204.13004.13004.08004.09004.09007,573,400
09 Jan 20204.17004.17004.13004.15004.15007,702,400
08 Jan 20204.13004.16004.12004.12004.12007,896,500
07 Jan 20204.16004.17004.13004.13004.13007,084,600
06 Jan 20204.16004.21004.15004.21004.21005,867,500
03 Jan 20204.18004.22004.18004.19004.19006,606,900
02 Jan 20204.28004.32004.24004.32004.32008,285,800
31 Dec 20194.11004.15004.11004.14004.14004,380,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more