UK markets closed
NIKKEI 225
28,743.25-121.07(-0.42%)HANG SENG
28,540.83-557.46(-1.92%)CRUDE OIL
64.63-1.46(-2.21%)
Banco Santander, S.A. (SAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.6450-0.0350 (-0.95%)
As of 2:10PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Mar 2021 | 3.6300 | 3.6600 | 3.6000 | 3.6450 | 3.6450 | 6,308,849 |
| 05 Mar 2021 | 3.6300 | 3.6900 | 3.5500 | 3.6800 | 3.6800 | 10,480,800 |
| 04 Mar 2021 | 3.5500 | 3.5900 | 3.5000 | 3.5300 | 3.5300 | 9,084,000 |
| 03 Mar 2021 | 3.5300 | 3.5900 | 3.5300 | 3.5600 | 3.5600 | 9,156,700 |
| 02 Mar 2021 | 3.5300 | 3.5500 | 3.5000 | 3.5300 | 3.5300 | 6,526,200 |
| 01 Mar 2021 | 3.5100 | 3.5600 | 3.5000 | 3.5300 | 3.5300 | 6,432,100 |
| 26 Feb 2021 | 3.5400 | 3.5600 | 3.4900 | 3.5100 | 3.5100 | 10,614,500 |
| 25 Feb 2021 | 3.6800 | 3.7000 | 3.5600 | 3.5600 | 3.5600 | 9,755,600 |
| 24 Feb 2021 | 3.5700 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 4,434,100 |
| 23 Feb 2021 | 3.6000 | 3.6200 | 3.5400 | 3.6000 | 3.6000 | 7,468,900 |
| 22 Feb 2021 | 3.5000 | 3.5600 | 3.4900 | 3.5300 | 3.5300 | 10,036,800 |
| 19 Feb 2021 | 3.5700 | 3.6500 | 3.5700 | 3.6400 | 3.6400 | 16,810,700 |
| 18 Feb 2021 | 3.5000 | 3.5200 | 3.4400 | 3.5100 | 3.5100 | 8,572,300 |
| 17 Feb 2021 | 3.5100 | 3.5300 | 3.4800 | 3.5200 | 3.5200 | 13,778,900 |
| 16 Feb 2021 | 3.4900 | 3.5600 | 3.4700 | 3.5600 | 3.5600 | 11,815,200 |
| 12 Feb 2021 | 3.3600 | 3.4100 | 3.3600 | 3.4100 | 3.4100 | 3,588,000 |
| 11 Feb 2021 | 3.3800 | 3.4400 | 3.3500 | 3.4300 | 3.4300 | 9,731,600 |
| 10 Feb 2021 | 3.4900 | 3.5000 | 3.4300 | 3.4400 | 3.4400 | 5,352,900 |
| 09 Feb 2021 | 3.4300 | 3.4500 | 3.4100 | 3.4500 | 3.4500 | 4,754,500 |
| 08 Feb 2021 | 3.4200 | 3.4500 | 3.4100 | 3.4400 | 3.4400 | 6,602,500 |
| 05 Feb 2021 | 3.3500 | 3.3600 | 3.3100 | 3.3500 | 3.3500 | 6,403,300 |
| 04 Feb 2021 | 3.2000 | 3.2500 | 3.1900 | 3.2200 | 3.2200 | 4,852,700 |
| 03 Feb 2021 | 3.0800 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 5,431,000 |
| 02 Feb 2021 | 3.0700 | 3.0900 | 3.0400 | 3.0900 | 3.0900 | 7,766,400 |
| 01 Feb 2021 | 2.9700 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 4,215,200 |
| 29 Jan 2021 | 2.9700 | 2.9900 | 2.9200 | 2.9300 | 2.9300 | 6,671,800 |
| 28 Jan 2021 | 2.9900 | 3.0600 | 2.9800 | 3.0100 | 3.0100 | 4,642,200 |
| 27 Jan 2021 | 3.0100 | 3.0200 | 2.9200 | 2.9300 | 2.9300 | 6,346,200 |
| 26 Jan 2021 | 3.1000 | 3.1300 | 3.0800 | 3.0900 | 3.0900 | 5,901,700 |
| 25 Jan 2021 | 3.0400 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 5,818,800 |
| 22 Jan 2021 | 3.1500 | 3.1700 | 3.1100 | 3.1400 | 3.1400 | 5,735,500 |
| 21 Jan 2021 | 3.2700 | 3.2900 | 3.2000 | 3.2300 | 3.2300 | 5,899,000 |
| 20 Jan 2021 | 3.2500 | 3.2700 | 3.2300 | 3.2700 | 3.2700 | 4,305,900 |
| 19 Jan 2021 | 3.2900 | 3.2900 | 3.2600 | 3.2900 | 3.2900 | 5,876,100 |
| 15 Jan 2021 | 3.3600 | 3.3700 | 3.2600 | 3.2900 | 3.2900 | 5,468,100 |
| 14 Jan 2021 | 3.4000 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 6,394,900 |
| 13 Jan 2021 | 3.4500 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 6,163,000 |
| 12 Jan 2021 | 3.4000 | 3.4700 | 3.3900 | 3.4600 | 3.4600 | 11,009,200 |
| 11 Jan 2021 | 3.3500 | 3.4400 | 3.3400 | 3.4200 | 3.4200 | 13,877,500 |
| 08 Jan 2021 | 3.3500 | 3.3900 | 3.3100 | 3.3700 | 3.3700 | 14,525,600 |
| 07 Jan 2021 | 3.3400 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | 6,605,600 |
| 06 Jan 2021 | 3.3100 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | 15,596,500 |
| 05 Jan 2021 | 3.1000 | 3.1600 | 3.1000 | 3.1400 | 3.1400 | 7,782,400 |
| 04 Jan 2021 | 3.1200 | 3.1300 | 3.0400 | 3.0700 | 3.0700 | 8,139,200 |
| 31 Dec 2020 | 3.0700 | 3.0900 | 3.0500 | 3.0500 | 3.0500 | 3,029,900 |
| 30 Dec 2020 | 3.1300 | 3.1700 | 3.0800 | 3.1000 | 3.1000 | 6,815,500 |
| 29 Dec 2020 | 3.1500 | 3.1700 | 3.1100 | 3.1200 | 3.1200 | 5,896,000 |
| 28 Dec 2020 | 3.1100 | 3.1600 | 3.1000 | 3.1400 | 3.1400 | 4,953,900 |
| 24 Dec 2020 | 3.1700 | 3.2000 | 3.1600 | 3.1900 | 3.1900 | 2,932,600 |
| 23 Dec 2020 | 3.0800 | 3.1800 | 3.0800 | 3.1500 | 3.1500 | 7,189,400 |
| 22 Dec 2020 | 3.0400 | 3.0700 | 3.0200 | 3.0400 | 3.0400 | 5,398,800 |
| 21 Dec 2020 | 2.9200 | 3.0200 | 2.9000 | 3.0100 | 3.0100 | 15,222,600 |
| 18 Dec 2020 | 3.1900 | 3.2000 | 3.1000 | 3.1200 | 3.1200 | 11,136,600 |
| 17 Dec 2020 | 3.2400 | 3.2600 | 3.2200 | 3.2300 | 3.2300 | 5,313,100 |
| 16 Dec 2020 | 3.2300 | 3.2400 | 3.1800 | 3.2100 | 3.2100 | 8,320,400 |
| 15 Dec 2020 | 3.2000 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 13,909,500 |
| 14 Dec 2020 | 3.1900 | 3.2100 | 3.1200 | 3.1300 | 3.1300 | 6,165,300 |
| 11 Dec 2020 | 3.1000 | 3.1300 | 3.0700 | 3.0900 | 3.0900 | 13,287,400 |
| 10 Dec 2020 | 3.1300 | 3.2100 | 3.1200 | 3.1800 | 3.1800 | 8,586,100 |
| 09 Dec 2020 | 3.2900 | 3.3100 | 3.2400 | 3.2900 | 3.2900 | 7,356,000 |
| 08 Dec 2020 | 3.3000 | 3.3400 | 3.2900 | 3.3100 | 3.3100 | 7,112,000 |
| 07 Dec 2020 | 3.3000 | 3.3100 | 3.2500 | 3.2700 | 3.2700 | 8,929,400 |
| 04 Dec 2020 | 3.3100 | 3.4200 | 3.3100 | 3.4000 | 3.4000 | 19,773,600 |
| 03 Dec 2020 | 3.2300 | 3.2800 | 3.2000 | 3.2100 | 3.2100 | 9,393,700 |
| 02 Dec 2020 | 3.1100 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 15,129,000 |
| 01 Dec 2020 | 2.9800 | 3.0700 | 2.9700 | 3.0600 | 3.0600 | 16,356,900 |
| 30 Nov 2020 | 2.9100 | 2.9200 | 2.8200 | 2.8200 | 2.8200 | 9,031,600 |
| 27 Nov 2020 | 2.9000 | 2.9300 | 2.9000 | 2.9100 | 2.9100 | 4,653,700 |
| 25 Nov 2020 | 2.8800 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 4,949,200 |
| 24 Nov 2020 | 2.8500 | 2.9400 | 2.8400 | 2.9300 | 2.9300 | 10,277,400 |
| 23 Nov 2020 | 2.7700 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 10,542,100 |
| 20 Nov 2020 | 2.7400 | 2.7500 | 2.7100 | 2.7400 | 2.7400 | 7,818,900 |
| 19 Nov 2020 | 2.7100 | 2.7800 | 2.7000 | 2.7700 | 2.7700 | 6,012,700 |
| 18 Nov 2020 | 2.7400 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 6,278,200 |
| 17 Nov 2020 | 2.7000 | 2.7900 | 2.7000 | 2.7700 | 2.7700 | 9,066,900 |
| 16 Nov 2020 | 2.7900 | 2.7900 | 2.7100 | 2.7500 | 2.7500 | 12,411,800 |
| 13 Nov 2020 | 2.6400 | 2.6800 | 2.6400 | 2.6700 | 2.6700 | 11,654,000 |
| 12 Nov 2020 | 2.5700 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 17,895,000 |
| 11 Nov 2020 | 2.6800 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 25,458,000 |
| 10 Nov 2020 | 2.6700 | 2.7200 | 2.6400 | 2.6900 | 2.6900 | 28,740,100 |
| 09 Nov 2020 | 2.5400 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 28,525,700 |
| 06 Nov 2020 | 2.1500 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 5,961,500 |
| 05 Nov 2020 | 2.1500 | 2.1800 | 2.1300 | 2.1600 | 2.1600 | 7,324,000 |
| 04 Nov 2020 | 2.0900 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 6,331,900 |
| 03 Nov 2020 | 2.1300 | 2.1800 | 2.1200 | 2.1700 | 2.1700 | 9,008,500 |
| 02 Nov 2020 | 2.0600 | 2.1000 | 2.0300 | 2.0900 | 2.0900 | 9,431,600 |
| 30 Oct 2020 | 1.9900 | 2.0200 | 1.9800 | 2.0100 | 2.0100 | 6,883,800 |
| 29 Oct 2020 | 1.9300 | 1.9900 | 1.9100 | 1.9600 | 1.9600 | 8,128,400 |
| 28 Oct 2020 | 1.9500 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | 8,230,400 |
| 27 Oct 2020 | 2.0700 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 8,998,700 |
| 26 Oct 2020 | 2.0500 | 2.0700 | 2.0200 | 2.0600 | 2.0600 | 7,717,500 |
| 23 Oct 2020 | 2.0700 | 2.0900 | 2.0400 | 2.0800 | 2.0800 | 7,998,900 |
| 22 Oct 2020 | 1.9800 | 2.0200 | 1.9700 | 2.0200 | 2.0200 | 8,345,000 |
| 21 Oct 2020 | 2.0100 | 2.0300 | 1.9800 | 1.9900 | 1.9900 | 5,325,700 |
| 20 Oct 2020 | 2.0100 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 10,402,100 |
| 19 Oct 2020 | 1.9300 | 1.9700 | 1.9100 | 1.9200 | 1.9200 | 4,621,400 |
| 16 Oct 2020 | 1.9000 | 1.9500 | 1.8900 | 1.9200 | 1.9200 | 6,837,000 |
| 15 Oct 2020 | 1.8500 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 5,810,500 |
| 14 Oct 2020 | 1.9100 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 3,926,800 |
| 13 Oct 2020 | 1.9500 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 6,756,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
