SAN - Banco Santander, S.A.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 3.4200 | 3.4300 | 3.4100 | 3.4300 | 3.4300 | 1,459,900 |
| 08 Jun 2023 | 3.4500 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 2,930,700 |
| 07 Jun 2023 | 3.4100 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 2,594,800 |
| 06 Jun 2023 | 3.3500 | 3.4500 | 3.3400 | 3.4400 | 3.4400 | 3,227,300 |
| 05 Jun 2023 | 3.4000 | 3.4100 | 3.3600 | 3.4000 | 3.4000 | 3,073,300 |
| 02 Jun 2023 | 3.3800 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 3,071,400 |
| 01 Jun 2023 | 3.2700 | 3.3300 | 3.2700 | 3.3000 | 3.3000 | 2,431,100 |
| 31 May 2023 | 3.2700 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 2,813,600 |
| 30 May 2023 | 3.3100 | 3.3300 | 3.2800 | 3.2900 | 3.2900 | 2,692,400 |
| 26 May 2023 | 3.3400 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 1,885,300 |
| 25 May 2023 | 3.3400 | 3.3700 | 3.3400 | 3.3500 | 3.3500 | 2,448,900 |
| 24 May 2023 | 3.3800 | 3.3800 | 3.3300 | 3.3300 | 3.3300 | 2,844,100 |
| 23 May 2023 | 3.4400 | 3.4600 | 3.4200 | 3.4300 | 3.4300 | 3,222,300 |
| 22 May 2023 | 3.4500 | 3.4700 | 3.4400 | 3.4700 | 3.4700 | 2,322,500 |
| 19 May 2023 | 3.4500 | 3.4700 | 3.4000 | 3.4200 | 3.4200 | 3,322,300 |
| 18 May 2023 | 3.4200 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 1,874,900 |
| 17 May 2023 | 3.3800 | 3.4400 | 3.3700 | 3.4200 | 3.4200 | 3,165,500 |
| 16 May 2023 | 3.4000 | 3.4100 | 3.3600 | 3.3700 | 3.3700 | 2,488,800 |
| 15 May 2023 | 3.3600 | 3.4100 | 3.3600 | 3.4000 | 3.4000 | 3,025,000 |
| 12 May 2023 | 3.4100 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 2,286,000 |
| 11 May 2023 | 3.3500 | 3.4000 | 3.3400 | 3.4000 | 3.4000 | 2,116,200 |
| 10 May 2023 | 3.4600 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 2,574,800 |
| 09 May 2023 | 3.4300 | 3.4800 | 3.4200 | 3.4800 | 3.4800 | 3,106,800 |
| 08 May 2023 | 3.4900 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 3,812,500 |
| 05 May 2023 | 3.4100 | 3.4700 | 3.4100 | 3.4500 | 3.4500 | 2,978,600 |
| 04 May 2023 | 3.3600 | 3.3900 | 3.3100 | 3.3500 | 3.3500 | 7,409,500 |
| 03 May 2023 | 3.4000 | 3.4500 | 3.3900 | 3.4100 | 3.4100 | 3,624,200 |
| 02 May 2023 | 3.4700 | 3.4800 | 3.3700 | 3.3800 | 3.3800 | 5,244,400 |
| 01 May 2023 | 3.4700 | 3.5200 | 3.4600 | 3.4700 | 3.4700 | 2,362,200 |
| 28 Apr 2023 | 3.4300 | 3.4900 | 3.4200 | 3.4700 | 3.4700 | 3,075,200 |
| 27 Apr 2023 | 3.5700 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 3,367,300 |
| 27 Apr 2023 | 0.063 Dividend | |||||
| 26 Apr 2023 | 3.5400 | 3.6100 | 3.5300 | 3.5600 | 3.4970 | 3,483,300 |
| 25 Apr 2023 | 3.6400 | 3.6500 | 3.5600 | 3.5700 | 3.5068 | 6,296,600 |
| 24 Apr 2023 | 3.8500 | 3.8900 | 3.8500 | 3.8600 | 3.7917 | 2,129,300 |
| 21 Apr 2023 | 3.8300 | 3.8700 | 3.8100 | 3.8500 | 3.7819 | 2,296,900 |
| 20 Apr 2023 | 3.9000 | 3.9200 | 3.8800 | 3.8900 | 3.8212 | 2,433,200 |
| 19 Apr 2023 | 3.9000 | 3.9500 | 3.9000 | 3.9400 | 3.8703 | 4,415,600 |
| 18 Apr 2023 | 3.9500 | 3.9600 | 3.9000 | 3.9200 | 3.8506 | 3,492,400 |
| 17 Apr 2023 | 3.8300 | 3.8800 | 3.8200 | 3.8800 | 3.8113 | 3,916,100 |
| 14 Apr 2023 | 3.9000 | 3.9300 | 3.8900 | 3.9200 | 3.8506 | 2,767,000 |
| 13 Apr 2023 | 3.7900 | 3.8300 | 3.7900 | 3.8300 | 3.7622 | 1,970,900 |
| 12 Apr 2023 | 3.8000 | 3.8200 | 3.7700 | 3.7900 | 3.7229 | 4,136,700 |
| 11 Apr 2023 | 3.7100 | 3.7400 | 3.7000 | 3.7300 | 3.6640 | 4,345,700 |
| 10 Apr 2023 | 3.7800 | 3.8100 | 3.7600 | 3.8100 | 3.7426 | 1,922,500 |
| 06 Apr 2023 | 3.7500 | 3.8200 | 3.7500 | 3.8000 | 3.7328 | 3,129,700 |
| 05 Apr 2023 | 3.6700 | 3.7100 | 3.6600 | 3.7100 | 3.6443 | 4,620,700 |
| 04 Apr 2023 | 3.7500 | 3.7700 | 3.7200 | 3.7500 | 3.6836 | 5,272,300 |
| 03 Apr 2023 | 3.7300 | 3.7500 | 3.7000 | 3.7300 | 3.6640 | 3,217,800 |
| 31 Mar 2023 | 3.7000 | 3.7100 | 3.6700 | 3.6900 | 3.6247 | 2,580,000 |
| 30 Mar 2023 | 3.7600 | 3.7700 | 3.7000 | 3.7100 | 3.6443 | 3,598,300 |
| 29 Mar 2023 | 3.6300 | 3.6600 | 3.6100 | 3.6600 | 3.5952 | 3,319,000 |
| 28 Mar 2023 | 3.5400 | 3.6000 | 3.5400 | 3.5700 | 3.5068 | 3,855,100 |
| 27 Mar 2023 | 3.5000 | 3.5600 | 3.4900 | 3.5300 | 3.4675 | 5,162,800 |
| 24 Mar 2023 | 3.4200 | 3.4600 | 3.3800 | 3.4500 | 3.3889 | 8,279,600 |
| 23 Mar 2023 | 3.6200 | 3.6400 | 3.4600 | 3.4900 | 3.4282 | 6,717,300 |
| 22 Mar 2023 | 3.6600 | 3.6800 | 3.5600 | 3.5600 | 3.4970 | 6,527,500 |
| 21 Mar 2023 | 3.6100 | 3.6400 | 3.5800 | 3.5900 | 3.5265 | 6,296,600 |
| 20 Mar 2023 | 3.3500 | 3.4600 | 3.3400 | 3.4000 | 3.3398 | 12,711,700 |
| 17 Mar 2023 | 3.4100 | 3.4100 | 3.2800 | 3.2900 | 3.2318 | 8,704,600 |
| 16 Mar 2023 | 3.3600 | 3.5300 | 3.3600 | 3.5200 | 3.4577 | 7,726,300 |
| 15 Mar 2023 | 3.2900 | 3.4400 | 3.2900 | 3.4200 | 3.3595 | 13,644,800 |
| 14 Mar 2023 | 3.6700 | 3.6900 | 3.6100 | 3.6300 | 3.5658 | 8,244,000 |
| 13 Mar 2023 | 3.5100 | 3.6000 | 3.4800 | 3.5300 | 3.4675 | 12,196,500 |
| 10 Mar 2023 | 3.7700 | 3.8200 | 3.6900 | 3.7300 | 3.6640 | 9,598,000 |
| 09 Mar 2023 | 3.9800 | 3.9800 | 3.8800 | 3.8900 | 3.8212 | 6,715,200 |
| 08 Mar 2023 | 3.9900 | 4.0300 | 3.9600 | 3.9800 | 3.9096 | 2,894,900 |
| 07 Mar 2023 | 4.0300 | 4.0300 | 3.9100 | 3.9200 | 3.8506 | 5,366,400 |
| 06 Mar 2023 | 4.0400 | 4.0900 | 4.0400 | 4.0600 | 3.9882 | 7,642,600 |
| 03 Mar 2023 | 3.9500 | 4.0200 | 3.9500 | 4.0100 | 3.9390 | 7,345,000 |
| 02 Mar 2023 | 3.8500 | 3.8800 | 3.8300 | 3.8700 | 3.8015 | 4,846,500 |
| 01 Mar 2023 | 3.9200 | 3.9500 | 3.8900 | 3.9100 | 3.8408 | 5,118,100 |
| 28 Feb 2023 | 3.9400 | 3.9500 | 3.9000 | 3.9100 | 3.8408 | 8,765,300 |
| 27 Feb 2023 | 3.7400 | 3.7700 | 3.7300 | 3.7500 | 3.6836 | 3,949,400 |
| 24 Feb 2023 | 3.6500 | 3.6900 | 3.6400 | 3.6700 | 3.6051 | 10,859,500 |
| 23 Feb 2023 | 3.7000 | 3.7200 | 3.6800 | 3.7000 | 3.6345 | 2,952,700 |
| 22 Feb 2023 | 3.6600 | 3.6700 | 3.6300 | 3.6500 | 3.5854 | 4,495,400 |
| 21 Feb 2023 | 3.7100 | 3.7700 | 3.7100 | 3.7100 | 3.6443 | 4,619,500 |
| 17 Feb 2023 | 3.7300 | 3.7600 | 3.7100 | 3.7400 | 3.6738 | 3,147,900 |
| 16 Feb 2023 | 3.7400 | 3.7700 | 3.7300 | 3.7500 | 3.6836 | 2,939,900 |
| 15 Feb 2023 | 3.6700 | 3.7100 | 3.6600 | 3.7100 | 3.6443 | 3,404,400 |
| 14 Feb 2023 | 3.7100 | 3.7600 | 3.7100 | 3.7500 | 3.6836 | 2,713,400 |
| 13 Feb 2023 | 3.6800 | 3.7100 | 3.6800 | 3.7000 | 3.6345 | 2,562,400 |
| 10 Feb 2023 | 3.6800 | 3.6800 | 3.6300 | 3.6500 | 3.5854 | 4,400,200 |
| 09 Feb 2023 | 3.7600 | 3.7900 | 3.7100 | 3.7300 | 3.6640 | 3,376,000 |
| 08 Feb 2023 | 3.7500 | 3.7700 | 3.7400 | 3.7400 | 3.6738 | 5,570,900 |
| 07 Feb 2023 | 3.7100 | 3.7500 | 3.7000 | 3.7500 | 3.6836 | 4,394,200 |
| 06 Feb 2023 | 3.6800 | 3.6900 | 3.6400 | 3.6500 | 3.5854 | 4,623,700 |
| 03 Feb 2023 | 3.7500 | 3.7800 | 3.6900 | 3.7100 | 3.6443 | 8,822,700 |
| 02 Feb 2023 | 3.7500 | 3.7600 | 3.6200 | 3.7300 | 3.6640 | 9,790,700 |
| 01 Feb 2023 | 3.5400 | 3.5500 | 3.4500 | 3.5100 | 3.4479 | 7,371,900 |
| 31 Jan 2023 | 3.4500 | 3.4600 | 3.4200 | 3.4500 | 3.3889 | 3,392,500 |
| 30 Jan 2023 | 3.4400 | 3.4600 | 3.4100 | 3.4100 | 3.3497 | 4,342,000 |
| 27 Jan 2023 | 3.3900 | 3.4300 | 3.3900 | 3.4100 | 3.3497 | 3,850,300 |
| 26 Jan 2023 | 3.4400 | 3.4500 | 3.4100 | 3.4500 | 3.3889 | 5,158,700 |
| 25 Jan 2023 | 3.3200 | 3.3600 | 3.3200 | 3.3400 | 3.2809 | 4,402,800 |
| 24 Jan 2023 | 3.3200 | 3.3600 | 3.3100 | 3.3300 | 3.2711 | 3,772,900 |
| 23 Jan 2023 | 3.3400 | 3.3500 | 3.3200 | 3.3500 | 3.2907 | 2,877,600 |
| 20 Jan 2023 | 3.3000 | 3.3500 | 3.2900 | 3.3500 | 3.2907 | 2,916,100 |
| 19 Jan 2023 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.2318 | 5,930,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.