Banco Santander, S.A. (SAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.8800 | 4.9200 | 4.8600 | 4.9200 | 4.9200 | 1,420,100 |
| 25 Jul 2024 | 4.9100 | 4.9500 | 4.8600 | 4.9100 | 4.9100 | 2,325,500 |
| 24 Jul 2024 | 5.0500 | 5.1000 | 5.0400 | 5.0500 | 5.0500 | 3,523,900 |
| 23 Jul 2024 | 4.8900 | 4.9600 | 4.8800 | 4.9400 | 4.9400 | 2,060,200 |
| 22 Jul 2024 | 4.8900 | 4.9200 | 4.8700 | 4.9200 | 4.9200 | 1,347,100 |
| 19 Jul 2024 | 4.8000 | 4.8300 | 4.7800 | 4.8000 | 4.8000 | 1,215,700 |
| 18 Jul 2024 | 4.8800 | 4.8900 | 4.8100 | 4.8300 | 4.8300 | 1,338,600 |
| 17 Jul 2024 | 4.8400 | 4.8800 | 4.8400 | 4.8600 | 4.8600 | 1,373,200 |
| 16 Jul 2024 | 4.7800 | 4.8400 | 4.7600 | 4.8300 | 4.8300 | 1,576,400 |
| 15 Jul 2024 | 4.8600 | 4.8600 | 4.7900 | 4.7900 | 4.7900 | 1,219,500 |
| 12 Jul 2024 | 4.8400 | 4.8900 | 4.8400 | 4.8600 | 4.8600 | 1,450,300 |
| 11 Jul 2024 | 4.8600 | 4.8600 | 4.8000 | 4.8100 | 4.8100 | 1,163,100 |
| 10 Jul 2024 | 4.8100 | 4.8500 | 4.7800 | 4.8400 | 4.8400 | 1,440,700 |
| 09 Jul 2024 | 4.7100 | 4.7400 | 4.6900 | 4.7100 | 4.7100 | 1,397,000 |
| 08 Jul 2024 | 4.8300 | 4.8500 | 4.7500 | 4.7500 | 4.7500 | 1,463,500 |
| 05 Jul 2024 | 4.7700 | 4.7900 | 4.7300 | 4.7800 | 4.7800 | 2,044,500 |
| 03 Jul 2024 | 4.7000 | 4.7600 | 4.7000 | 4.7500 | 4.7500 | 1,124,400 |
| 02 Jul 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6300 | 4.6300 | 1,614,000 |
| 01 Jul 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7500 | 4.7500 | 1,918,600 |
| 28 Jun 2024 | 4.5800 | 4.6400 | 4.5800 | 4.6300 | 4.6300 | 3,552,500 |
| 27 Jun 2024 | 4.6000 | 4.6300 | 4.5900 | 4.6200 | 4.6200 | 2,520,800 |
| 26 Jun 2024 | 4.5900 | 4.6400 | 4.5900 | 4.6300 | 4.6300 | 2,458,900 |
| 25 Jun 2024 | 4.6600 | 4.6600 | 4.6200 | 4.6300 | 4.6300 | 2,369,400 |
| 24 Jun 2024 | 4.6600 | 4.7100 | 4.6600 | 4.6800 | 4.6800 | 2,316,900 |
| 21 Jun 2024 | 4.5700 | 4.6200 | 4.5400 | 4.6200 | 4.6200 | 3,629,000 |
| 20 Jun 2024 | 4.7000 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 1,544,200 |
| 18 Jun 2024 | 4.7200 | 4.7600 | 4.7200 | 4.7400 | 4.7400 | 1,510,500 |
| 17 Jun 2024 | 4.6800 | 4.7400 | 4.6700 | 4.7300 | 4.7300 | 2,232,700 |
| 14 Jun 2024 | 4.6100 | 4.6600 | 4.5800 | 4.6400 | 4.6400 | 4,576,000 |
| 13 Jun 2024 | 4.8100 | 4.8200 | 4.6700 | 4.7300 | 4.7300 | 4,673,300 |
| 12 Jun 2024 | 5.0000 | 5.0100 | 4.9200 | 4.9300 | 4.9300 | 2,986,900 |
| 11 Jun 2024 | 4.9200 | 4.9300 | 4.8500 | 4.9200 | 4.9200 | 2,590,700 |
| 10 Jun 2024 | 5.0100 | 5.0400 | 4.9800 | 5.0300 | 5.0300 | 1,785,300 |
| 07 Jun 2024 | 5.1100 | 5.1200 | 5.0600 | 5.0700 | 5.0700 | 1,214,500 |
| 06 Jun 2024 | 5.0900 | 5.1300 | 5.0800 | 5.1100 | 5.1100 | 1,137,900 |
| 05 Jun 2024 | 5.0700 | 5.0900 | 5.0300 | 5.0600 | 5.0600 | 1,304,300 |
| 04 Jun 2024 | 5.1400 | 5.1700 | 5.0900 | 5.0900 | 5.0900 | 1,754,600 |
| 03 Jun 2024 | 5.2200 | 5.2600 | 5.1900 | 5.2500 | 5.2500 | 2,048,400 |
| 31 May 2024 | 5.1700 | 5.2500 | 5.1500 | 5.2400 | 5.2400 | 2,323,400 |
| 30 May 2024 | 5.1200 | 5.1600 | 5.1200 | 5.1400 | 5.1400 | 3,918,300 |
| 29 May 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0200 | 5.0200 | 2,343,500 |
| 28 May 2024 | 5.1100 | 5.1400 | 5.0800 | 5.1200 | 5.1200 | 1,644,800 |
| 24 May 2024 | 5.0700 | 5.1300 | 5.0700 | 5.1100 | 5.1100 | 1,121,600 |
| 23 May 2024 | 5.1500 | 5.1600 | 5.0700 | 5.0900 | 5.0900 | 1,578,100 |
| 22 May 2024 | 5.1900 | 5.2100 | 5.1300 | 5.1300 | 5.1300 | 1,485,000 |
| 21 May 2024 | 5.1800 | 5.2100 | 5.1600 | 5.2000 | 5.2000 | 808,500 |
| 20 May 2024 | 5.2500 | 5.2600 | 5.2100 | 5.2100 | 5.2100 | 1,056,000 |
| 17 May 2024 | 5.2000 | 5.2700 | 5.1900 | 5.2500 | 5.2500 | 2,827,700 |
| 16 May 2024 | 5.1800 | 5.2000 | 5.1400 | 5.1400 | 5.1400 | 1,943,800 |
| 15 May 2024 | 5.1500 | 5.2300 | 5.1500 | 5.2300 | 5.2300 | 3,209,600 |
| 14 May 2024 | 5.0600 | 5.1100 | 5.0600 | 5.0900 | 5.0900 | 1,905,800 |
| 13 May 2024 | 5.0700 | 5.0900 | 5.0500 | 5.0600 | 5.0600 | 1,241,000 |
| 10 May 2024 | 5.0700 | 5.0800 | 5.0300 | 5.0300 | 5.0300 | 2,565,500 |
| 09 May 2024 | 5.0600 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | 2,552,900 |
| 08 May 2024 | 5.0400 | 5.0900 | 5.0400 | 5.0500 | 5.0500 | 3,119,700 |
| 07 May 2024 | 5.0300 | 5.0600 | 5.0200 | 5.0300 | 5.0300 | 2,631,600 |
| 06 May 2024 | 4.8500 | 4.9000 | 4.8500 | 4.9000 | 4.9000 | 1,656,100 |
| 03 May 2024 | 4.8600 | 4.8600 | 4.8100 | 4.8300 | 4.8300 | 1,502,800 |
| 02 May 2024 | 4.8500 | 4.8900 | 4.8200 | 4.8700 | 4.8700 | 3,063,600 |
| 01 May 2024 | 4.7500 | 4.8500 | 4.7300 | 4.8000 | 4.8000 | 1,676,300 |
| 30 Apr 2024 | 4.8600 | 4.8900 | 4.8000 | 4.8000 | 4.8000 | 4,540,000 |
| 29 Apr 2024 | 5.0300 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | 4,242,700 |
| 29 Apr 2024 | 0.103 Dividend | |||||
| 26 Apr 2024 | 5.1500 | 5.1700 | 5.1000 | 5.1100 | 5.0070 | 2,819,900 |
| 25 Apr 2024 | 5.0200 | 5.0700 | 4.9800 | 5.0600 | 4.9580 | 4,968,800 |
| 24 Apr 2024 | 5.0400 | 5.0600 | 5.0300 | 5.0500 | 4.9482 | 5,336,000 |
| 23 Apr 2024 | 5.0100 | 5.0400 | 4.9800 | 4.9900 | 4.8894 | 11,156,600 |
| 22 Apr 2024 | 4.8500 | 4.9200 | 4.8500 | 4.8600 | 4.7620 | 8,713,000 |
| 19 Apr 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7500 | 4.6543 | 2,958,500 |
| 18 Apr 2024 | 4.7500 | 4.8000 | 4.7300 | 4.7500 | 4.6543 | 2,964,900 |
| 17 Apr 2024 | 4.6900 | 4.7100 | 4.6400 | 4.6600 | 4.5661 | 3,101,500 |
| 16 Apr 2024 | 4.6400 | 4.6400 | 4.5600 | 4.5700 | 4.4779 | 6,258,900 |
| 15 Apr 2024 | 4.7300 | 4.7500 | 4.6400 | 4.6400 | 4.5465 | 2,470,100 |
| 12 Apr 2024 | 4.7000 | 4.7100 | 4.6400 | 4.6500 | 4.5563 | 2,687,000 |
| 11 Apr 2024 | 4.7600 | 4.7800 | 4.6700 | 4.7600 | 4.6641 | 3,270,300 |
| 10 Apr 2024 | 4.8500 | 4.9100 | 4.8200 | 4.8700 | 4.7718 | 2,928,000 |
| 09 Apr 2024 | 4.9800 | 5.0000 | 4.8900 | 4.9200 | 4.8208 | 2,223,700 |
| 08 Apr 2024 | 4.9700 | 5.0000 | 4.9500 | 4.9800 | 4.8796 | 4,920,600 |
| 05 Apr 2024 | 4.9000 | 4.9300 | 4.8700 | 4.9000 | 4.8012 | 2,040,700 |
| 04 Apr 2024 | 5.0300 | 5.0500 | 4.9200 | 4.9400 | 4.8404 | 3,679,600 |
| 03 Apr 2024 | 4.8700 | 4.9300 | 4.8700 | 4.9100 | 4.8110 | 2,551,200 |
| 02 Apr 2024 | 4.7900 | 4.8200 | 4.7800 | 4.8200 | 4.7228 | 2,105,500 |
| 01 Apr 2024 | 4.8400 | 4.8500 | 4.7900 | 4.8000 | 4.7032 | 1,570,700 |
| 28 Mar 2024 | 4.8600 | 4.8800 | 4.8200 | 4.8400 | 4.7424 | 2,247,500 |
| 27 Mar 2024 | 4.8200 | 4.8500 | 4.8200 | 4.8400 | 4.7424 | 2,422,500 |
| 26 Mar 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7700 | 4.6739 | 2,645,100 |
| 25 Mar 2024 | 4.7300 | 4.7900 | 4.7200 | 4.7600 | 4.6641 | 5,867,200 |
| 22 Mar 2024 | 4.6700 | 4.6900 | 4.6500 | 4.6700 | 4.5759 | 2,658,000 |
| 21 Mar 2024 | 4.5900 | 4.6200 | 4.5500 | 4.5600 | 4.4681 | 5,348,100 |
| 20 Mar 2024 | 4.4600 | 4.5500 | 4.4400 | 4.5500 | 4.4583 | 1,956,000 |
| 19 Mar 2024 | 4.4600 | 4.5100 | 4.4600 | 4.4900 | 4.3995 | 1,990,200 |
| 18 Mar 2024 | 4.4600 | 4.4700 | 4.4400 | 4.4600 | 4.3701 | 2,557,400 |
| 15 Mar 2024 | 4.4100 | 4.4600 | 4.4100 | 4.4200 | 4.3309 | 2,444,300 |
| 14 Mar 2024 | 4.4000 | 4.4000 | 4.3500 | 4.3800 | 4.2917 | 3,170,700 |
| 13 Mar 2024 | 4.4500 | 4.4500 | 4.4200 | 4.4400 | 4.3505 | 1,847,400 |
| 12 Mar 2024 | 4.3300 | 4.4000 | 4.3300 | 4.4000 | 4.3113 | 2,335,700 |
| 11 Mar 2024 | 4.3100 | 4.3200 | 4.2900 | 4.3100 | 4.2231 | 1,489,000 |
| 08 Mar 2024 | 4.3300 | 4.3500 | 4.2900 | 4.3100 | 4.2231 | 2,590,100 |
| 07 Mar 2024 | 4.2700 | 4.3200 | 4.2600 | 4.2900 | 4.2035 | 2,745,800 |
| 06 Mar 2024 | 4.2400 | 4.2400 | 4.1900 | 4.2000 | 4.1153 | 4,569,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.