Mail

SAN - Banco Santander, S.A.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2020	2.0700	2.0800	2.0200	2.0800	2.0800	16,966,500
21 May 2020	2.0300	2.0700	2.0000	2.0200	2.0200	7,947,800
20 May 2020	1.9800	2.0400	1.9700	2.0200	2.0200	10,723,300
19 May 2020	1.9800	1.9900	1.9400	1.9500	1.9500	20,611,900
18 May 2020	2.0100	2.1300	1.9900	2.1200	2.1200	7,943,800
15 May 2020	1.9500	1.9700	1.9300	1.9700	1.9700	6,612,000
14 May 2020	1.9000	2.0100	1.9000	1.9900	1.9900	10,177,000
13 May 2020	2.0200	2.0300	1.9700	1.9700	1.9700	7,114,200
12 May 2020	2.0900	2.1000	2.0200	2.0200	2.0200	6,759,900
11 May 2020	2.0800	2.0800	2.0500	2.0600	2.0600	6,816,300
08 May 2020	2.1400	2.1400	2.1100	2.1300	2.1300	3,833,900
07 May 2020	2.0700	2.0900	2.0500	2.0700	2.0700	5,440,500
06 May 2020	2.1000	2.1000	2.0400	2.0500	2.0500	4,758,200
05 May 2020	2.1000	2.1300	2.0900	2.0900	2.0900	4,951,700
04 May 2020	2.1300	2.1600	2.1000	2.1200	2.1200	4,225,400
01 May 2020	2.1700	2.1700	2.1200	2.1500	2.1500	4,034,100
30 Apr 2020	2.2000	2.2100	2.1500	2.1700	2.1700	6,238,500
29 Apr 2020	2.3100	2.3400	2.2700	2.3300	2.3300	8,210,100
28 Apr 2020	2.2400	2.2500	2.1600	2.1800	2.1800	8,678,700
27 Apr 2020	2.0700	2.1100	2.0500	2.1100	2.1100	5,570,800
24 Apr 2020	2.0800	2.0900	2.0300	2.0500	2.0500	4,644,700
23 Apr 2020	2.0900	2.1600	2.0600	2.0800	2.0800	5,105,500
22 Apr 2020	2.0800	2.0900	2.0500	2.0500	2.0500	4,357,400
21 Apr 2020	2.0400	2.0600	2.0100	2.0200	2.0200	12,755,700
20 Apr 2020	2.0600	2.1300	2.0500	2.0700	2.0700	8,396,900
17 Apr 2020	2.1600	2.1600	2.1100	2.1400	2.1400	7,535,700
16 Apr 2020	2.1600	2.1600	2.1000	2.1100	2.1100	6,599,800
15 Apr 2020	2.2000	2.2200	2.1500	2.1700	2.1700	7,381,500
14 Apr 2020	2.3500	2.3700	2.2800	2.3100	2.3100	10,076,400
13 Apr 2020	2.3700	2.3700	2.2900	2.3400	2.3400	4,750,400
09 Apr 2020	2.4100	2.4200	2.3300	2.3300	2.3300	14,565,900
08 Apr 2020	2.3800	2.4200	2.3500	2.4200	2.4200	4,725,100
07 Apr 2020	2.5000	2.5000	2.3400	2.3900	2.3900	8,905,700
06 Apr 2020	2.3500	2.4000	2.3400	2.3900	2.3900	6,462,200
03 Apr 2020	2.2500	2.2500	2.2000	2.2300	2.2300	5,057,600
02 Apr 2020	2.2700	2.3600	2.2500	2.2900	2.2900	4,790,500
01 Apr 2020	2.3000	2.3100	2.2500	2.2500	2.2500	3,798,200
31 Mar 2020	2.4000	2.4200	2.3300	2.3500	2.3500	8,163,800
30 Mar 2020	2.3500	2.4800	2.3300	2.4600	2.4600	8,618,700
27 Mar 2020	2.5000	2.5600	2.4500	2.4600	2.4600	9,744,500
26 Mar 2020	2.6400	2.7100	2.6100	2.6500	2.6500	13,087,300
25 Mar 2020	2.5400	2.7200	2.4700	2.6200	2.6200	13,225,500
24 Mar 2020	2.4500	2.5200	2.3800	2.4800	2.4800	9,094,800
23 Mar 2020	2.2900	2.3200	2.2000	2.2600	2.2600	10,841,100
20 Mar 2020	2.2300	2.2600	2.1500	2.1900	2.1900	15,675,800
19 Mar 2020	2.1600	2.2200	2.1400	2.1800	2.1800	8,780,500
18 Mar 2020	2.2300	2.2600	2.0400	2.1600	2.1600	11,017,700
17 Mar 2020	2.2100	2.4200	2.1600	2.4200	2.4200	12,795,500
16 Mar 2020	2.1100	2.3200	2.1100	2.2000	2.2000	17,817,100
13 Mar 2020	2.7000	2.7200	2.4200	2.7100	2.7100	16,711,600
12 Mar 2020	2.7200	2.7200	2.4900	2.5200	2.5200	23,908,500
11 Mar 2020	3.0600	3.0900	2.9400	2.9700	2.9700	22,938,300
10 Mar 2020	3.1300	3.1400	2.9500	3.1200	3.1200	16,416,800
09 Mar 2020	3.0000	3.1200	2.9400	2.9700	2.9700	13,181,900
06 Mar 2020	3.3900	3.4500	3.3400	3.4000	3.4000	19,321,400
05 Mar 2020	3.4600	3.4800	3.3900	3.4000	3.4000	19,737,700
04 Mar 2020	3.6200	3.7000	3.5600	3.6900	3.6900	14,461,400
03 Mar 2020	3.7000	3.7300	3.5100	3.5300	3.5300	23,705,700
02 Mar 2020	3.5800	3.6700	3.5200	3.6600	3.6600	21,305,300
28 Feb 2020	3.6000	3.6800	3.5500	3.6600	3.6600	21,865,200
27 Feb 2020	3.6800	3.7800	3.6500	3.6500	3.6500	20,715,300
26 Feb 2020	3.8100	3.8500	3.7600	3.7600	3.7600	16,027,800
25 Feb 2020	3.8400	3.8400	3.7000	3.7300	3.7300	19,060,900
24 Feb 2020	3.8600	3.8900	3.8400	3.8700	3.8700	10,308,500
21 Feb 2020	4.0400	4.0700	4.0200	4.0400	4.0400	8,593,800
20 Feb 2020	4.1600	4.1700	4.1000	4.1400	4.1400	6,714,900
19 Feb 2020	4.1900	4.2000	4.1600	4.1700	4.1700	4,967,600
18 Feb 2020	4.1800	4.2000	4.1500	4.1600	4.1600	8,549,000
14 Feb 2020	4.2200	4.2300	4.1700	4.1800	4.1800	6,296,100
13 Feb 2020	4.2200	4.2400	4.2000	4.2300	4.2300	8,197,800
12 Feb 2020	4.2400	4.2600	4.2300	4.2500	4.2500	8,628,800
11 Feb 2020	4.1700	4.1900	4.1500	4.1700	4.1700	6,534,000
10 Feb 2020	4.1400	4.1600	4.1200	4.1500	4.1500	5,633,100
07 Feb 2020	4.1700	4.1900	4.1500	4.1700	4.1700	7,485,700
06 Feb 2020	4.2000	4.2000	4.1500	4.1800	4.1800	10,217,800
05 Feb 2020	4.1300	4.1400	4.1100	4.1400	4.1400	9,067,800
04 Feb 2020	4.0200	4.0400	4.0100	4.0100	4.0100	6,576,400
03 Feb 2020	3.9000	3.9400	3.8900	3.9100	3.9100	7,640,000
31 Jan 2020	3.9300	3.9500	3.9000	3.9200	3.9200	12,883,800
30 Jan 2020	4.0000	4.0800	3.9900	4.0800	4.0800	12,810,700
29 Jan 2020	4.0600	4.0800	4.0300	4.0500	4.0500	12,985,000
28 Jan 2020	3.8500	3.9000	3.8400	3.8800	3.8800	9,326,500
27 Jan 2020	3.8100	3.8500	3.7900	3.8100	3.8100	7,727,500
24 Jan 2020	3.9400	3.9400	3.8500	3.8800	3.8800	11,085,200
23 Jan 2020	3.9600	3.9700	3.9100	3.9600	3.9600	10,291,700
22 Jan 2020	3.9300	3.9700	3.9100	3.9600	3.9600	9,561,500
21 Jan 2020	4.0000	4.0200	3.9700	3.9700	3.9700	7,871,700
17 Jan 2020	4.0800	4.0800	4.0400	4.0800	4.0800	6,442,700
16 Jan 2020	4.0100	4.0400	4.0000	4.0300	4.0300	8,555,700
15 Jan 2020	3.9600	3.9700	3.9300	3.9400	3.9400	11,049,000
14 Jan 2020	3.9900	4.0100	3.9800	3.9800	3.9800	9,973,100
13 Jan 2020	4.0600	4.1000	4.0300	4.1000	4.1000	6,670,700
10 Jan 2020	4.1300	4.1300	4.0800	4.0900	4.0900	7,573,400
09 Jan 2020	4.1700	4.1700	4.1300	4.1500	4.1500	7,702,400
08 Jan 2020	4.1300	4.1600	4.1200	4.1200	4.1200	7,896,500
07 Jan 2020	4.1600	4.1700	4.1300	4.1300	4.1300	7,084,600
06 Jan 2020	4.1600	4.2100	4.1500	4.2100	4.2100	5,867,500
03 Jan 2020	4.1800	4.2200	4.1800	4.1900	4.1900	6,606,900
02 Jan 2020	4.2800	4.3200	4.2400	4.3200	4.3200	8,285,800
31 Dec 2019	4.1100	4.1500	4.1100	4.1400	4.1400	4,380,400
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