UK Markets close in 4 hrs 18 mins

Banco Santander, S.A. (SAN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.9100-0.0200 (-0.68%)
At close: 4:00PM EST

2.9000 -0.01 (-0.34%)
Before hours: 6:15AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020------
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
12 Nov 20201:1 Stock split
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
12 Oct 20201.98001.98001.96001.97001.97003,697,100
09 Oct 20202.04002.04001.99001.99001.99007,477,800
08 Oct 20202.02002.03002.00002.02002.02004,362,100
07 Oct 20201.99002.01001.98001.98001.98004,722,800
06 Oct 20202.03002.04001.96001.96001.960011,722,900
05 Oct 20201.88001.92001.88001.90001.90007,027,500
02 Oct 20201.81001.88001.81001.87001.87006,776,100
01 Oct 20201.86001.88001.83001.85001.850011,929,800
30 Sep 20201.87001.90001.85001.85001.85006,831,900
29 Sep 20201.89001.90001.84001.84001.84008,872,200
28 Sep 20201.89001.94001.88001.91001.91008,790,200
25 Sep 20201.81001.84001.80001.83001.83007,174,000
24 Sep 20201.80001.85001.78001.82001.820013,736,200
23 Sep 20201.87001.88001.79001.79001.790016,868,200
22 Sep 20201.90001.90001.82001.86001.860018,104,200
21 Sep 20201.92001.94001.87001.92001.920024,374,300
18 Sep 20202.03002.04001.99002.02002.020015,293,800
17 Sep 20202.08002.11002.07002.09002.09006,499,800
16 Sep 20202.08002.14002.06002.12002.12007,601,000
15 Sep 20202.14002.15002.11002.12002.12008,212,000
14 Sep 20202.14002.16002.13002.15002.15005,586,400
11 Sep 20202.14002.16002.12002.12002.120010,697,000
10 Sep 20202.20002.23002.13002.13002.13008,661,100
09 Sep 20202.19002.23002.17002.21002.21005,955,000
08 Sep 20202.21002.21002.17002.18002.18006,483,200
04 Sep 20202.26002.28002.20002.27002.27008,398,900
03 Sep 20202.21002.26002.16002.16002.16007,250,900
02 Sep 20202.17002.18002.15002.18002.18004,726,600
01 Sep 20202.20002.24002.18002.20002.200018,362,300
31 Aug 20202.27002.28002.21002.23002.230011,180,300
28 Aug 20202.30002.33002.28002.32002.32006,151,000
27 Aug 20202.22002.25002.21002.23002.23007,176,500
26 Aug 20202.24002.26002.23002.24002.24004,359,300
25 Aug 20202.28002.28002.21002.23002.23005,330,000
24 Aug 20202.18002.23002.16002.22002.220014,071,900
21 Aug 20202.12002.15002.11002.15002.15007,634,200
20 Aug 20202.18002.20002.17002.19002.19006,548,600
19 Aug 20202.23002.29002.23002.24002.24007,591,500
18 Aug 20202.25002.25002.19002.21002.21005,158,700
17 Aug 20202.25002.25002.21002.21002.21003,424,400
14 Aug 20202.22002.27002.22002.24002.24004,868,800
13 Aug 20202.30002.32002.26002.27002.27004,327,400
12 Aug 20202.39002.40002.30002.31002.31008,221,800
11 Aug 20202.33002.36002.30002.32002.32009,711,100
10 Aug 20202.19002.23002.19002.23002.23006,082,100
07 Aug 20202.12002.19002.11002.19002.19008,750,700
06 Aug 20202.17002.22002.17002.22002.22008,259,300
05 Aug 20202.22002.23002.20002.21002.21006,512,700
04 Aug 20202.19002.26002.18002.25002.25008,163,500
03 Aug 20202.13002.17002.11002.17002.17009,665,200
31 Jul 20202.18002.18002.10002.11002.110014,651,300
30 Jul 20202.21002.25002.18002.25002.250016,017,600
29 Jul 20202.30002.38002.28002.38002.38008,086,000
28 Jul 20202.41002.44002.39002.42002.42005,041,600
27 Jul 20202.36002.41002.36002.40002.400022,854,000
24 Jul 20202.42002.46002.40002.40002.40005,520,200
23 Jul 20202.42002.43002.40002.40002.40005,384,400
22 Jul 20202.44002.47002.42002.45002.450020,091,100
21 Jul 20202.50002.54002.46002.47002.470018,653,300
20 Jul 20202.47002.51002.46002.51002.510017,725,200
17 Jul 20202.50002.51002.47002.49002.49005,332,000
16 Jul 20202.53002.56002.51002.51002.51006,796,000
15 Jul 20202.57002.59002.54002.56002.56007,845,800
14 Jul 20202.46002.51002.45002.51002.51005,390,700
13 Jul 20202.53002.55002.47002.48002.48005,893,600
10 Jul 20202.43002.51002.42002.51002.51005,383,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...