UK markets closed

Banco Santander, S.A. (SAN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.4450+0.0350 (+1.03%)
As of 12:20PM EST. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20233.45003.45503.42253.44503.44502,015,204
30 Jan 20233.44003.46003.41003.41003.41004,342,000
27 Jan 20233.39003.43003.39003.41003.41003,850,300
26 Jan 20233.44003.45003.41003.45003.45005,158,700
25 Jan 20233.32003.36003.32003.34003.34004,402,800
24 Jan 20233.32003.36003.31003.33003.33003,772,800
23 Jan 20233.34003.35003.32003.35003.35002,877,600
20 Jan 20233.30003.35003.29003.35003.35002,913,100
19 Jan 20233.22003.29003.22003.29003.29005,930,800
18 Jan 20233.39003.39003.32003.33003.33006,900,800
17 Jan 20233.35003.37003.32003.33003.33006,429,300
13 Jan 20233.33003.39003.33003.37003.37003,273,600
12 Jan 20233.29003.32003.27003.31003.31003,555,300
11 Jan 20233.22003.25003.21003.22003.22002,626,700
10 Jan 20233.22003.25003.21003.24003.24002,530,900
09 Jan 20233.23003.24003.20003.21003.21003,011,400
06 Jan 20233.15003.22003.13003.20003.20004,140,100
05 Jan 20233.10003.12003.08003.11003.11003,257,500
04 Jan 20233.09003.13003.08003.12003.12004,910,100
03 Jan 20233.00003.02002.97003.00003.00004,151,600
30 Dec 20222.96002.99002.95002.95002.95003,396,800
29 Dec 20222.96002.99002.96002.98002.98002,377,600
28 Dec 20222.96002.98002.93002.93002.93001,622,600
27 Dec 20222.95002.98002.95002.95002.95002,999,400
23 Dec 20222.95002.95002.92002.94002.94003,062,500
22 Dec 20222.97002.98002.93002.96002.96002,358,400
21 Dec 20222.98003.02002.98003.00003.00005,580,400
20 Dec 20222.93002.98002.93002.95002.95007,611,800
19 Dec 20222.83002.87002.83002.84002.84003,724,500
16 Dec 20222.86002.89002.84002.87002.87004,172,900
15 Dec 20222.86002.87002.82002.83002.83005,701,500
14 Dec 20222.94002.94002.90002.91002.91004,452,600
13 Dec 20222.98003.00002.93002.95002.95005,033,400
12 Dec 20222.90002.92002.89002.91002.91002,829,200
09 Dec 20222.89002.93002.89002.91002.91002,687,700
08 Dec 20222.92002.93002.89002.91002.91002,370,700
07 Dec 20222.92002.94002.90002.93002.93003,744,900
06 Dec 20222.95002.97002.90002.93002.93004,431,600
05 Dec 20222.95002.98002.91002.91002.91003,060,700
02 Dec 20222.92002.96002.92002.95002.95002,670,400
01 Dec 20222.99002.99002.92002.94002.94003,784,400
30 Nov 20222.91002.97002.90002.96002.96004,062,500
29 Nov 20222.89002.94002.89002.91002.91003,988,000
28 Nov 20222.91002.92002.87002.87002.87003,271,500
25 Nov 20222.88002.93002.88002.92002.92002,198,600
23 Nov 20222.84002.87002.83002.85002.85002,298,900
22 Nov 20222.80002.85002.79002.85002.85005,515,900
21 Nov 20222.69002.76002.68002.75002.75004,780,200
18 Nov 20222.68002.70002.66002.68002.68002,017,900
17 Nov 20222.59002.64002.59002.64002.64002,682,500
16 Nov 20222.68002.71002.65002.66002.66004,612,200
15 Nov 20222.69002.72002.64002.68002.68005,830,700
14 Nov 20222.65002.68002.64002.65002.65003,705,100
11 Nov 20222.62002.66002.60002.65002.65004,040,900
10 Nov 20222.59002.63002.56002.61002.61006,994,100
09 Nov 20222.61002.64002.60002.61002.61002,841,900
08 Nov 20222.68002.69002.64002.67002.67006,310,800
07 Nov 20222.66002.68002.66002.67002.67002,964,900
04 Nov 20222.63002.69002.62002.69002.69004,595,100
03 Nov 20222.53002.54002.50002.53002.53005,728,600
02 Nov 20222.62002.64002.55002.58002.58005,333,900
01 Nov 20222.65002.67002.61002.64002.64006,349,600
31 Oct 20222.58002.62002.56002.61002.61004,398,600
31 Oct 20220.056 Dividend
28 Oct 20222.63002.70002.60002.68002.62406,416,700
27 Oct 20222.61002.64002.60002.61002.55554,596,700
26 Oct 20222.64002.70002.63002.69002.63388,804,500
25 Oct 20222.68002.74002.68002.74002.68274,807,300
24 Oct 20222.66002.70002.65002.68002.62404,170,700
21 Oct 20222.54002.63002.53002.62002.56533,512,500
20 Oct 20222.59002.63002.56002.58002.52614,319,000
19 Oct 20222.57002.59002.54002.56002.50653,766,700
18 Oct 20222.62002.63002.57002.60002.54575,741,500
17 Oct 20222.50002.54002.50002.51002.45764,530,400
14 Oct 20222.48002.51002.43002.43002.37925,044,300
13 Oct 20222.35002.48002.33002.46002.40867,399,400
12 Oct 20222.33002.36002.31002.34002.29114,002,600
11 Oct 20222.39002.41002.35002.37002.32055,598,400
10 Oct 20222.42002.44002.40002.42002.36944,592,500
07 Oct 20222.46002.46002.42002.45002.39882,770,900
06 Oct 20222.49002.51002.47002.48002.42823,427,000
05 Oct 20222.53002.55002.50002.53002.47713,663,100
04 Oct 20222.57002.64002.56002.64002.58488,544,700
03 Oct 20222.35002.44002.34002.42002.36945,686,200
30 Sept 20222.31002.36002.31002.32002.27157,434,400
29 Sept 20222.30002.33002.26002.31002.26175,863,600
28 Sept 20222.30002.37002.30002.36002.31076,620,800
27 Sept 20222.33002.35002.30002.31002.261710,431,700
26 Sept 20222.38002.41002.33002.34002.29117,469,700
23 Sept 20222.44002.45002.39002.42002.36945,700,700
22 Sept 20222.56002.57002.51002.52002.46734,508,000
21 Sept 20222.54002.56002.48002.50002.44783,926,900
20 Sept 20222.59002.61002.56002.58002.52614,904,400
19 Sept 20222.59002.65002.59002.62002.56532,724,700
16 Sept 20222.58002.63002.57002.63002.57503,302,000
15 Sept 20222.60002.67002.59002.63002.57504,846,200
14 Sept 20222.55002.57002.53002.55002.49673,786,100
13 Sept 20222.55002.58002.52002.54002.48696,046,800
12 Sept 20222.63002.67002.62002.64002.58484,580,600
09 Sept 20222.53002.55002.51002.55002.49674,359,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...