Skip to main content

Banco Santander ADR (NY: SAN )

4.110 -0.020 (-0.48%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.130 4.150 4.070 4.110 3,864,520 -0.02(-0.48%)
Feb 28, 2024 4.140 4.150 4.110 4.130 2,057,047 +0.03(+0.73%)
Feb 27, 2024 4.090 4.110 4.080 4.100 2,629,974 +0.01(+0.24%)
Feb 26, 2024 4.110 4.130 4.080 4.090 2,237,266 -0.01(-0.24%)
Feb 23, 2024 4.110 4.130 4.090 4.100 3,026,285 +0.01(+0.24%)
Feb 22, 2024 4.130 4.150 4.070 4.090 7,003,494 +0.00(+0.00%)
Feb 21, 2024 4.090 4.109 4.070 4.090 2,869,093 +0.01(+0.25%)
Feb 20, 2024 4.050 4.090 4.035 4.080 3,289,064 +0.16(+4.08%)
Feb 16, 2024 3.940 3.950 3.910 3.920 1,443,654 -0.02(-0.51%)
Feb 15, 2024 3.880 3.940 3.880 3.940 2,269,641 +0.04(+1.03%)
Feb 14, 2024 3.910 3.930 3.890 3.900 2,054,878 +0.02(+0.52%)
Feb 13, 2024 3.930 3.940 3.870 3.880 3,125,550 -0.09(-2.27%)
Feb 12, 2024 3.940 3.980 3.930 3.970 2,760,700 +0.01(+0.25%)
Feb 09, 2024 3.910 3.970 3.900 3.960 2,120,884 +0.03(+0.76%)
Feb 08, 2024 3.920 3.930 3.900 3.930 2,712,382 -0.04(-1.01%)
Feb 07, 2024 3.960 3.970 3.910 3.970 2,991,608 -0.03(-0.75%)
Feb 06, 2024 3.980 4.000 3.971 4.000 2,552,168 +0.06(+1.52%)
Feb 05, 2024 3.930 3.950 3.900 3.940 5,201,549 -0.24(-5.74%)
Feb 02, 2024 4.130 4.180 4.122 4.180 3,224,443 +0.12(+2.96%)
Feb 01, 2024 4.070 4.076 3.982 4.060 8,758,888 +0.06(+1.50%)
Jan 31, 2024 4.040 4.050 3.965 4.000 4,088,400 +0.04(+1.01%)
Jan 30, 2024 3.935 3.960 3.920 3.960 3,258,625 +0.10(+2.59%)
Jan 29, 2024 3.860 3.860 3.830 3.860 2,659,834 -0.08(-2.03%)
Jan 26, 2024 3.920 3.940 3.910 3.940 2,190,561 +0.02(+0.51%)
Jan 25, 2024 3.950 3.969 3.890 3.920 2,832,899 -0.08(-2.00%)
Jan 24, 2024 4.020 4.040 4.000 4.000 3,006,496 +0.03(+0.76%)
Jan 23, 2024 3.970 3.980 3.940 3.970 2,948,245 -0.05(-1.24%)
Jan 22, 2024 4.040 4.060 4.020 4.020 3,817,424 +0.00(+0.00%)
Jan 19, 2024 4.000 4.030 3.975 4.020 2,640,137 +0.01(+0.25%)
Jan 18, 2024 4.000 4.010 3.970 4.010 2,523,730 +0.08(+2.04%)
Jan 17, 2024 3.920 3.960 3.910 3.930 3,052,759 -0.04(-1.01%)
Jan 16, 2024 3.990 4.010 3.960 3.970 4,303,031 -0.15(-3.64%)
Jan 12, 2024 4.150 4.175 4.110 4.120 2,873,903 +0.00(+0.00%)
Jan 11, 2024 4.170 4.180 4.100 4.120 3,528,367 -0.05(-1.20%)
Jan 10, 2024 4.170 4.190 4.160 4.170 1,947,596 -0.01(-0.24%)
Jan 09, 2024 4.200 4.220 4.170 4.180 3,449,945 -0.11(-2.56%)
Jan 08, 2024 4.280 4.290 4.250 4.290 3,488,978 +0.05(+1.18%)
Jan 05, 2024 4.230 4.290 4.230 4.240 3,851,601 +0.05(+1.19%)
Jan 04, 2024 4.160 4.220 4.160 4.190 2,860,137 +0.07(+1.70%)
Jan 03, 2024 4.110 4.130 4.090 4.120 2,219,865 -0.05(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.