Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
4.950
+0.090 (1.85%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20244.985.004.954.954.951.85%3,121,069
Oct 31, 20244.924.944.854.864.86-0.41%3,229,575
Oct 30, 20244.854.914.854.884.770.41%4,618,076
Oct 29, 20244.884.904.834.864.75-2.80%3,533,972
Oct 28, 20244.965.034.955.004.891.63%3,147,345
Oct 25, 20245.005.004.924.924.81-1.60%2,313,015
Oct 24, 20245.025.034.945.004.890.81%2,919,192
Oct 23, 20244.985.004.944.964.85-1.20%3,248,102
Oct 22, 20244.985.034.975.024.91-0.20%5,005,853
Oct 21, 20245.025.054.975.034.92-0.20%5,430,172
Oct 18, 20245.025.065.015.044.931.00%2,053,297
Oct 17, 20245.015.034.974.994.88-0.40%2,897,087
Oct 16, 20245.035.075.005.014.90-0.20%2,109,370
Oct 15, 20245.045.085.005.024.91-0.20%2,222,051
Oct 14, 20245.015.045.005.034.920.40%1,385,390
Oct 11, 20244.975.024.975.014.900.80%1,589,272
Oct 10, 20245.005.004.944.974.86-1,568,876
Oct 9, 20244.955.004.934.974.86-0.80%1,292,511
Oct 8, 20245.015.034.985.014.90-1,533,709
Oct 7, 20245.025.034.975.014.901.21%3,163,155
Oct 4, 20244.904.964.904.954.841.23%2,269,979
Oct 3, 20244.854.914.834.894.78-3,570,712
Oct 2, 20244.844.904.844.894.781.45%2,627,831
Oct 1, 20244.914.924.784.824.71-5.49%4,551,308
Sep 30, 20245.135.135.075.104.99-0.78%1,320,915
Sep 27, 20245.175.195.135.145.03-0.58%2,600,428
Sep 26, 20245.145.175.135.175.053.19%2,772,033
Sep 25, 20245.105.105.005.014.90-1.18%2,062,682
Sep 24, 20245.045.085.035.074.961.60%2,578,759
Sep 23, 20245.035.044.984.994.88-1.77%1,907,934
Sep 20, 20245.135.135.065.084.97-0.78%2,205,249
Sep 19, 20245.095.135.055.125.011.79%2,190,961
Sep 18, 20245.035.105.005.034.920.60%2,720,154
Sep 17, 20245.025.034.975.004.890.60%2,036,662
Sep 16, 20244.924.974.924.974.861.64%1,544,406
Sep 13, 20244.844.924.844.894.782.09%1,728,208
Sep 12, 20244.744.824.724.794.680.84%2,159,200
Sep 11, 20244.704.764.634.754.641.06%3,916,673
Sep 10, 20244.774.774.654.704.59-2.08%3,469,823
Sep 9, 20244.774.834.774.804.691.27%2,450,813
Sep 6, 20244.864.884.734.744.63-2.67%2,761,243
Sep 5, 20244.904.924.844.874.761.04%2,146,148
Sep 4, 20244.844.864.804.824.710.42%1,375,731
Sep 3, 20244.854.884.784.804.69-3.61%1,707,050
Aug 30, 20244.964.994.954.984.870.40%1,768,036
Aug 29, 20245.015.024.944.964.85-0.20%2,527,923
Aug 28, 20244.964.994.944.974.860.40%2,100,400
Aug 27, 20244.954.984.944.954.842.70%2,310,358
Aug 26, 20244.834.864.814.824.71-0.82%1,707,527
Aug 23, 20244.784.894.784.864.752.32%2,969,081
Aug 22, 20244.754.784.744.754.64-2,222,133
Aug 21, 20244.744.754.724.754.641.28%1,322,083
Aug 20, 20244.714.734.694.694.59-1.47%1,519,342
Aug 19, 20244.714.774.714.764.651.49%2,654,492
Aug 16, 20244.654.694.654.694.591.08%1,524,948
Aug 15, 20244.624.664.624.644.541.98%1,463,571
Aug 14, 20244.554.564.524.554.450.22%1,597,069
Aug 13, 20244.504.554.494.544.441.11%2,584,174
Aug 12, 20244.504.524.454.494.39-0.66%2,141,561
Aug 9, 20244.454.524.434.524.421.80%2,820,526
Aug 8, 20244.474.484.424.444.340.68%2,706,379
Aug 7, 20244.474.514.414.414.310.46%3,065,685
Aug 6, 20244.294.434.274.394.290.46%5,371,803
Aug 5, 20244.314.424.304.374.27-0.91%5,292,823
Aug 2, 20244.464.474.394.414.31-3.50%2,520,979
Aug 1, 20244.714.714.564.574.47-5.77%3,026,212
Jul 31, 20244.834.874.804.854.74-1.02%2,164,900
Jul 30, 20244.864.904.864.904.790.82%2,566,405
Jul 29, 20244.864.884.804.864.75-1.22%5,039,788
Jul 26, 20244.884.924.864.924.810.20%1,420,298
Jul 25, 20244.914.954.864.914.80-2.77%2,325,666
Jul 24, 20245.055.105.045.054.942.23%3,523,908
Jul 23, 20244.894.964.884.944.830.41%2,060,206
Jul 22, 20244.894.924.874.924.812.50%1,347,071
Jul 19, 20244.804.834.784.804.69-0.62%1,215,786
Jul 18, 20244.884.904.814.834.72-0.62%1,338,630
Jul 17, 20244.844.884.844.864.750.62%1,373,226
Jul 16, 20244.784.844.764.834.720.84%1,576,521
Jul 15, 20244.864.864.794.794.68-1.44%1,219,466
Jul 12, 20244.844.894.844.864.751.04%1,450,328
Jul 11, 20244.864.864.804.814.70-0.62%1,163,149
Jul 10, 20244.814.854.784.844.732.76%1,440,702
Jul 9, 20244.714.744.694.714.60-0.84%1,397,271
Jul 8, 20244.834.854.754.754.64-0.63%1,463,518
Jul 5, 20244.774.794.734.784.670.63%2,044,522
Jul 3, 20244.704.764.704.754.642.59%1,124,426
Jul 2, 20244.614.654.614.634.53-2.53%1,614,009
Jul 1, 20244.744.764.724.754.642.59%1,918,700
Jun 28, 20244.584.644.584.634.530.22%3,552,467
Jun 27, 20244.604.634.594.624.52-0.22%2,520,807
Jun 26, 20244.594.654.594.634.53-2,458,854
Jun 25, 20244.664.664.624.634.53-1.07%2,369,431
Jun 24, 20244.664.714.664.684.581.30%2,316,871
Jun 21, 20244.574.624.544.624.52-2.12%3,628,994
Jun 20, 20244.704.744.684.724.61-0.42%1,544,207
Jun 18, 20244.724.764.724.744.630.21%1,510,469
Jun 17, 20244.684.744.674.734.621.94%2,232,771
Jun 14, 20244.614.664.584.644.54-1.90%4,576,015
Jun 13, 20244.814.824.674.734.62-4.06%4,673,435
Jun 12, 20245.005.014.924.934.820.20%2,986,863