UK markets closed

Banco Santander, S.A. (SAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.07-0.06 (-1.07%)
As of 03:10PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20245.155.165.075.075.071,294,557
22 May 20245.195.215.135.135.131,485,000
21 May 20245.185.215.165.205.20808,500
20 May 20245.255.265.215.215.211,056,000
17 May 20245.205.275.195.255.252,827,700
16 May 20245.185.205.145.145.141,943,800
15 May 20245.155.235.155.235.233,209,600
14 May 20245.065.115.065.095.091,905,800
13 May 20245.075.095.055.065.061,241,000
10 May 20245.075.085.035.035.032,565,500
09 May 20245.065.105.055.055.052,552,900
08 May 20245.045.095.045.055.053,119,700
07 May 20245.035.065.025.035.032,631,600
06 May 20244.854.904.854.904.901,656,100
03 May 20244.864.864.814.834.831,502,800
02 May 20244.854.894.824.874.873,063,600
01 May 20244.754.854.734.804.801,676,300
30 Apr 20244.864.894.804.804.804,540,000
29 Apr 20245.035.065.005.045.044,242,700
29 Apr 20240.103 Dividend
26 Apr 20245.155.175.105.115.012,819,900
25 Apr 20245.025.074.985.064.964,968,800
24 Apr 20245.045.065.035.054.955,336,000
23 Apr 20245.015.044.984.994.8911,156,600
22 Apr 20244.854.924.854.864.768,713,000
19 Apr 20244.754.784.734.754.652,958,500
18 Apr 20244.754.804.734.754.652,964,900
17 Apr 20244.694.714.644.664.573,101,500
16 Apr 20244.644.644.564.574.486,258,900
15 Apr 20244.734.754.644.644.552,470,100
12 Apr 20244.704.714.644.654.562,687,000
11 Apr 20244.764.784.674.764.663,270,300
10 Apr 20244.854.914.824.874.772,928,000
09 Apr 20244.985.004.894.924.822,223,700
08 Apr 20244.975.004.954.984.884,920,600
05 Apr 20244.904.934.874.904.802,040,700
04 Apr 20245.035.054.924.944.843,679,600
03 Apr 20244.874.934.874.914.812,551,200
02 Apr 20244.794.824.784.824.722,105,500
01 Apr 20244.844.854.794.804.701,570,700
28 Mar 20244.864.884.824.844.742,247,500
27 Mar 20244.824.854.824.844.742,422,500
26 Mar 20244.784.804.764.774.672,645,100
25 Mar 20244.734.794.724.764.665,867,200
22 Mar 20244.674.694.654.674.582,658,000
21 Mar 20244.594.624.554.564.475,348,100
20 Mar 20244.464.554.444.554.461,956,000
19 Mar 20244.464.514.464.494.401,990,200
18 Mar 20244.464.474.444.464.372,557,400
15 Mar 20244.414.464.414.424.332,444,300
14 Mar 20244.404.404.354.384.293,170,700
13 Mar 20244.454.454.424.444.351,847,400
12 Mar 20244.334.404.334.404.312,335,700
11 Mar 20244.314.324.294.314.221,489,000
08 Mar 20244.334.354.294.314.222,590,100
07 Mar 20244.274.324.264.294.202,745,800
06 Mar 20244.244.244.194.204.124,569,100
05 Mar 20244.124.164.124.144.061,841,000
04 Mar 20244.154.174.124.124.042,191,300
01 Mar 20244.134.164.114.154.072,643,100
29 Feb 20244.134.154.074.114.033,864,500
28 Feb 20244.144.154.114.134.052,057,000
27 Feb 20244.094.114.084.104.022,630,000
26 Feb 20244.114.134.084.094.012,237,600
23 Feb 20244.114.134.094.104.023,026,300
22 Feb 20244.134.154.074.094.017,003,500
21 Feb 20244.094.114.074.094.012,869,500
20 Feb 20244.054.094.044.084.003,289,100
16 Feb 20243.943.953.913.923.841,443,600
15 Feb 20243.883.943.883.943.862,280,100
14 Feb 20243.913.933.893.903.822,054,900
13 Feb 20243.933.943.873.883.803,130,800
12 Feb 20243.943.983.933.973.892,761,400
09 Feb 20243.913.973.903.963.882,120,900
08 Feb 20243.923.933.903.933.852,713,400
07 Feb 20243.963.973.913.973.892,996,600
06 Feb 20243.984.003.974.003.922,552,200
05 Feb 20243.943.953.903.943.865,202,200
02 Feb 20244.134.184.124.184.103,222,000
01 Feb 20244.074.083.984.063.988,808,100
31 Jan 20244.044.053.974.003.924,088,800
30 Jan 20243.943.963.923.963.883,261,200
29 Jan 20243.863.863.833.863.782,659,800
26 Jan 20243.923.943.913.943.862,190,500
25 Jan 20243.953.973.893.923.842,832,900
24 Jan 20244.024.044.004.003.923,006,500
23 Jan 20243.973.983.943.973.892,947,600
22 Jan 20244.044.064.024.023.943,817,400
19 Jan 20244.004.033.984.023.942,640,000
18 Jan 20244.004.013.974.013.932,523,700
17 Jan 20243.923.963.913.933.853,052,800
16 Jan 20243.994.013.963.973.894,303,000
12 Jan 20244.154.184.114.124.042,873,300
11 Jan 20244.174.184.104.124.043,528,400
10 Jan 20244.174.194.164.174.091,947,600
09 Jan 20244.204.224.174.184.103,449,900
08 Jan 20244.284.294.254.294.203,489,000
05 Jan 20244.234.294.234.244.153,850,000
04 Jan 20244.164.224.164.194.112,860,100
03 Jan 20244.114.134.094.124.042,219,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...