UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Mar 20213.63003.66003.60003.64503.64506,308,849
05 Mar 20213.63003.69003.55003.68003.680010,480,800
04 Mar 20213.55003.59003.50003.53003.53009,084,000
03 Mar 20213.53003.59003.53003.56003.56009,156,700
02 Mar 20213.53003.55003.50003.53003.53006,526,200
01 Mar 20213.51003.56003.50003.53003.53006,432,100
26 Feb 20213.54003.56003.49003.51003.510010,614,500
25 Feb 20213.68003.70003.56003.56003.56009,755,600
24 Feb 20213.57003.61003.56003.60003.60004,434,100
23 Feb 20213.60003.62003.54003.60003.60007,468,900
22 Feb 20213.50003.56003.49003.53003.530010,036,800
19 Feb 20213.57003.65003.57003.64003.640016,810,700
18 Feb 20213.50003.52003.44003.51003.51008,572,300
17 Feb 20213.51003.53003.48003.52003.520013,778,900
16 Feb 20213.49003.56003.47003.56003.560011,815,200
12 Feb 20213.36003.41003.36003.41003.41003,588,000
11 Feb 20213.38003.44003.35003.43003.43009,731,600
10 Feb 20213.49003.50003.43003.44003.44005,352,900
09 Feb 20213.43003.45003.41003.45003.45004,754,500
08 Feb 20213.42003.45003.41003.44003.44006,602,500
05 Feb 20213.35003.36003.31003.35003.35006,403,300
04 Feb 20213.20003.25003.19003.22003.22004,852,700
03 Feb 20213.08003.13003.07003.13003.13005,431,000
02 Feb 20213.07003.09003.04003.09003.09007,766,400
01 Feb 20212.97002.97002.92002.95002.95004,215,200
29 Jan 20212.97002.99002.92002.93002.93006,671,800
28 Jan 20212.99003.06002.98003.01003.01004,642,200
27 Jan 20213.01003.02002.92002.93002.93006,346,200
26 Jan 20213.10003.13003.08003.09003.09005,901,700
25 Jan 20213.04003.07003.01003.06003.06005,818,800
22 Jan 20213.15003.17003.11003.14003.14005,735,500
21 Jan 20213.27003.29003.20003.23003.23005,899,000
20 Jan 20213.25003.27003.23003.27003.27004,305,900
19 Jan 20213.29003.29003.26003.29003.29005,876,100
15 Jan 20213.36003.37003.26003.29003.29005,468,100
14 Jan 20213.40003.43003.38003.42003.42006,394,900
13 Jan 20213.45003.46003.42003.42003.42006,163,000
12 Jan 20213.40003.47003.39003.46003.460011,009,200
11 Jan 20213.35003.44003.34003.42003.420013,877,500
08 Jan 20213.35003.39003.31003.37003.370014,525,600
07 Jan 20213.34003.40003.34003.36003.36006,605,600
06 Jan 20213.31003.40003.30003.36003.360015,596,500
05 Jan 20213.10003.16003.10003.14003.14007,782,400
04 Jan 20213.12003.13003.04003.07003.07008,139,200
31 Dec 20203.07003.09003.05003.05003.05003,029,900
30 Dec 20203.13003.17003.08003.10003.10006,815,500
29 Dec 20203.15003.17003.11003.12003.12005,896,000
28 Dec 20203.11003.16003.10003.14003.14004,953,900
24 Dec 20203.17003.20003.16003.19003.19002,932,600
23 Dec 20203.08003.18003.08003.15003.15007,189,400
22 Dec 20203.04003.07003.02003.04003.04005,398,800
21 Dec 20202.92003.02002.90003.01003.010015,222,600
18 Dec 20203.19003.20003.10003.12003.120011,136,600
17 Dec 20203.24003.26003.22003.23003.23005,313,100
16 Dec 20203.23003.24003.18003.21003.21008,320,400
15 Dec 20203.20003.28003.20003.20003.200013,909,500
14 Dec 20203.19003.21003.12003.13003.13006,165,300
11 Dec 20203.10003.13003.07003.09003.090013,287,400
10 Dec 20203.13003.21003.12003.18003.18008,586,100
09 Dec 20203.29003.31003.24003.29003.29007,356,000
08 Dec 20203.30003.34003.29003.31003.31007,112,000
07 Dec 20203.30003.31003.25003.27003.27008,929,400
04 Dec 20203.31003.42003.31003.40003.400019,773,600
03 Dec 20203.23003.28003.20003.21003.21009,393,700
02 Dec 20203.11003.22003.10003.20003.200015,129,000
01 Dec 20202.98003.07002.97003.06003.060016,356,900
30 Nov 20202.91002.92002.82002.82002.82009,031,600
27 Nov 20202.90002.93002.90002.91002.91004,653,700
25 Nov 20202.88002.91002.85002.91002.91004,949,200
24 Nov 20202.85002.94002.84002.93002.930010,277,400
23 Nov 20202.77002.78002.74002.75002.750010,542,100
20 Nov 20202.74002.75002.71002.74002.74007,818,900
19 Nov 20202.71002.78002.70002.77002.77006,012,700
18 Nov 20202.74002.78002.72002.72002.72006,278,200
17 Nov 20202.70002.79002.70002.77002.77009,066,900
16 Nov 20202.79002.79002.71002.75002.750012,411,800
13 Nov 20202.64002.68002.64002.67002.670011,654,000
12 Nov 20202.57002.59002.53002.55002.550017,895,000
11 Nov 20202.68002.75002.65002.71002.710025,458,000
10 Nov 20202.67002.72002.64002.69002.690028,740,100
09 Nov 20202.54002.55002.43002.50002.500028,525,700
06 Nov 20202.15002.16002.12002.14002.14005,961,500
05 Nov 20202.15002.18002.13002.16002.16007,324,000
04 Nov 20202.09002.11002.05002.06002.06006,331,900
03 Nov 20202.13002.18002.12002.17002.17009,008,500
02 Nov 20202.06002.10002.03002.09002.09009,431,600
30 Oct 20201.99002.02001.98002.01002.01006,883,800
29 Oct 20201.93001.99001.91001.96001.96008,128,400
28 Oct 20201.95001.98001.91001.91001.91008,230,400
27 Oct 20202.07002.10002.00002.00002.00008,998,700
26 Oct 20202.05002.07002.02002.06002.06007,717,500
23 Oct 20202.07002.09002.04002.08002.08007,998,900
22 Oct 20201.98002.02001.97002.02002.02008,345,000
21 Oct 20202.01002.03001.98001.99001.99005,325,700
20 Oct 20202.01002.05001.99002.00002.000010,402,100
19 Oct 20201.93001.97001.91001.92001.92004,621,400
16 Oct 20201.90001.95001.89001.92001.92006,837,000
15 Oct 20201.85001.89001.84001.88001.88005,810,500
14 Oct 20201.91001.93001.88001.89001.89003,926,800
13 Oct 20201.95001.96001.88001.89001.89006,756,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...