Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
4.510
-0.030 (-0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.49 | 4.56 | 4.48 | 4.51 | 4.51 | -0.66% | 5,568,533 |
| Dec 19, 2024 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | -0.87% | 2,960,500 |
| Dec 18, 2024 | 4.69 | 4.76 | 4.57 | 4.58 | 4.58 | -1.93% | 5,111,935 |
| Dec 17, 2024 | 4.71 | 4.71 | 4.66 | 4.67 | 4.67 | -4.30% | 4,768,000 |
| Dec 16, 2024 | 4.89 | 4.90 | 4.86 | 4.88 | 4.88 | -0.61% | 1,967,967 |
| Dec 13, 2024 | 4.89 | 4.91 | 4.86 | 4.91 | 4.91 | 1.24% | 1,937,446 |
| Dec 12, 2024 | 4.86 | 4.91 | 4.84 | 4.85 | 4.85 | -0.21% | 3,231,190 |
| Dec 11, 2024 | 4.88 | 4.88 | 4.83 | 4.86 | 4.86 | -0.61% | 2,139,480 |
| Dec 10, 2024 | 4.90 | 4.91 | 4.87 | 4.89 | 4.89 | 0.62% | 1,801,127 |
| Dec 9, 2024 | 4.90 | 4.92 | 4.85 | 4.86 | 4.86 | -0.21% | 3,073,300 |
| Dec 6, 2024 | 4.91 | 4.92 | 4.84 | 4.87 | 4.87 | -0.41% | 2,645,672 |
| Dec 5, 2024 | 4.88 | 4.94 | 4.88 | 4.89 | 4.89 | 4.26% | 4,314,436 |
| Dec 4, 2024 | 4.71 | 4.72 | 4.66 | 4.69 | 4.69 | 1.08% | 2,364,893 |
| Dec 3, 2024 | 4.65 | 4.67 | 4.63 | 4.64 | 4.64 | 0.43% | 2,195,130 |
| Dec 2, 2024 | 4.60 | 4.62 | 4.55 | 4.62 | 4.62 | - | 2,954,800 |
| Nov 29, 2024 | 4.55 | 4.64 | 4.54 | 4.62 | 4.62 | - | 1,916,137 |
| Nov 27, 2024 | 4.61 | 4.65 | 4.60 | 4.62 | 4.62 | 0.22% | 1,883,934 |
| Nov 26, 2024 | 4.64 | 4.66 | 4.59 | 4.61 | 4.61 | -0.65% | 2,356,500 |
| Nov 25, 2024 | 4.67 | 4.68 | 4.63 | 4.64 | 4.64 | 1.98% | 4,312,506 |
| Nov 22, 2024 | 4.53 | 4.57 | 4.51 | 4.55 | 4.55 | -4.01% | 5,565,613 |
| Nov 21, 2024 | 4.73 | 4.77 | 4.71 | 4.74 | 4.74 | -0.42% | 2,513,010 |
| Nov 20, 2024 | 4.77 | 4.78 | 4.71 | 4.76 | 4.76 | -0.83% | 2,228,514 |
| Nov 19, 2024 | 4.73 | 4.81 | 4.73 | 4.80 | 4.80 | -1.44% | 2,161,800 |
| Nov 18, 2024 | 4.82 | 4.88 | 4.82 | 4.87 | 4.87 | 1.04% | 2,561,027 |
| Nov 15, 2024 | 4.81 | 4.83 | 4.79 | 4.82 | 4.82 | 2.55% | 3,402,100 |
| Nov 14, 2024 | 4.74 | 4.77 | 4.69 | 4.70 | 4.70 | 1.29% | 3,076,131 |
| Nov 13, 2024 | 4.66 | 4.68 | 4.60 | 4.64 | 4.64 | -0.43% | 3,044,241 |
| Nov 12, 2024 | 4.76 | 4.76 | 4.64 | 4.66 | 4.66 | -2.71% | 2,975,335 |
| Nov 11, 2024 | 4.79 | 4.82 | 4.78 | 4.79 | 4.79 | 1.05% | 1,702,625 |
| Nov 8, 2024 | 4.78 | 4.79 | 4.72 | 4.74 | 4.74 | -2.27% | 2,679,151 |
| Nov 7, 2024 | 4.87 | 4.92 | 4.82 | 4.85 | 4.85 | 1.46% | 3,972,792 |
| Nov 6, 2024 | 4.74 | 4.78 | 4.69 | 4.78 | 4.78 | -5.16% | 7,257,023 |
| Nov 5, 2024 | 5.01 | 5.05 | 5.00 | 5.04 | 5.04 | 1.20% | 2,690,200 |
| Nov 4, 2024 | 5.04 | 5.05 | 4.97 | 4.98 | 4.98 | 0.61% | 2,605,922 |
| Nov 1, 2024 | 4.98 | 5.00 | 4.95 | 4.95 | 4.95 | 1.85% | 3,121,129 |
| Oct 31, 2024 | 4.92 | 4.94 | 4.85 | 4.86 | 4.86 | -0.41% | 3,229,600 |
| Oct 30, 2024 | 4.85 | 4.91 | 4.85 | 4.88 | 4.80 | 0.41% | 4,618,076 |
| Oct 29, 2024 | 4.88 | 4.90 | 4.83 | 4.86 | 4.78 | -2.80% | 3,534,000 |
| Oct 28, 2024 | 4.96 | 5.03 | 4.95 | 5.00 | 4.92 | 1.63% | 3,147,345 |
| Oct 25, 2024 | 5.00 | 5.00 | 4.92 | 4.92 | 4.84 | -1.60% | 2,313,015 |
| Oct 24, 2024 | 5.02 | 5.03 | 4.94 | 5.00 | 4.92 | 0.81% | 2,919,200 |
| Oct 23, 2024 | 4.98 | 5.00 | 4.94 | 4.96 | 4.88 | -1.20% | 3,248,102 |
| Oct 22, 2024 | 4.98 | 5.03 | 4.97 | 5.02 | 4.94 | -0.20% | 5,005,900 |
| Oct 21, 2024 | 5.02 | 5.05 | 4.97 | 5.03 | 4.95 | -0.20% | 5,430,200 |
| Oct 18, 2024 | 5.02 | 5.06 | 5.01 | 5.04 | 4.96 | 1.00% | 2,053,300 |
| Oct 17, 2024 | 5.01 | 5.03 | 4.97 | 4.99 | 4.91 | -0.40% | 2,897,100 |
| Oct 16, 2024 | 5.03 | 5.07 | 5.00 | 5.01 | 4.93 | -0.20% | 2,109,370 |
| Oct 15, 2024 | 5.04 | 5.08 | 5.00 | 5.02 | 4.94 | -0.20% | 2,222,100 |
| Oct 14, 2024 | 5.01 | 5.04 | 5.00 | 5.03 | 4.95 | 0.40% | 1,385,400 |
| Oct 11, 2024 | 4.97 | 5.02 | 4.97 | 5.01 | 4.93 | 0.80% | 1,589,300 |
| Oct 10, 2024 | 5.00 | 5.00 | 4.94 | 4.97 | 4.89 | - | 1,568,900 |
| Oct 9, 2024 | 4.95 | 5.00 | 4.93 | 4.97 | 4.89 | -0.80% | 1,292,511 |
| Oct 8, 2024 | 5.01 | 5.03 | 4.98 | 5.01 | 4.93 | - | 1,533,709 |
| Oct 7, 2024 | 5.02 | 5.03 | 4.97 | 5.01 | 4.93 | 1.21% | 3,163,155 |
| Oct 4, 2024 | 4.90 | 4.96 | 4.90 | 4.95 | 4.87 | 1.23% | 2,269,979 |
| Oct 3, 2024 | 4.85 | 4.91 | 4.83 | 4.89 | 4.81 | - | 3,570,712 |
| Oct 2, 2024 | 4.84 | 4.90 | 4.84 | 4.89 | 4.81 | 1.45% | 2,627,831 |
| Oct 1, 2024 | 4.91 | 4.92 | 4.78 | 4.82 | 4.74 | -5.49% | 4,551,308 |
| Sep 30, 2024 | 5.13 | 5.13 | 5.07 | 5.10 | 5.02 | -0.78% | 1,320,915 |
| Sep 27, 2024 | 5.17 | 5.19 | 5.13 | 5.14 | 5.06 | -0.58% | 2,600,428 |
| Sep 26, 2024 | 5.14 | 5.17 | 5.13 | 5.17 | 5.08 | 3.19% | 2,772,033 |
| Sep 25, 2024 | 5.10 | 5.10 | 5.00 | 5.01 | 4.93 | -1.18% | 2,062,700 |
| Sep 24, 2024 | 5.04 | 5.08 | 5.03 | 5.07 | 4.99 | 1.60% | 2,578,800 |
| Sep 23, 2024 | 5.03 | 5.04 | 4.98 | 4.99 | 4.91 | -1.77% | 1,907,934 |
| Sep 20, 2024 | 5.13 | 5.13 | 5.06 | 5.08 | 5.00 | -0.78% | 2,205,249 |
| Sep 19, 2024 | 5.09 | 5.13 | 5.05 | 5.12 | 5.04 | 1.79% | 2,191,000 |
| Sep 18, 2024 | 5.03 | 5.10 | 5.00 | 5.03 | 4.95 | 0.60% | 2,720,200 |
| Sep 17, 2024 | 5.02 | 5.03 | 4.97 | 5.00 | 4.92 | 0.60% | 2,036,700 |
| Sep 16, 2024 | 4.92 | 4.97 | 4.92 | 4.97 | 4.89 | 1.64% | 1,544,406 |
| Sep 13, 2024 | 4.84 | 4.92 | 4.84 | 4.89 | 4.81 | 2.09% | 1,728,208 |
| Sep 12, 2024 | 4.74 | 4.82 | 4.72 | 4.79 | 4.71 | 0.84% | 2,159,200 |
| Sep 11, 2024 | 4.70 | 4.76 | 4.63 | 4.75 | 4.67 | 1.06% | 3,916,700 |
| Sep 10, 2024 | 4.77 | 4.77 | 4.65 | 4.70 | 4.62 | -2.08% | 3,469,823 |
| Sep 9, 2024 | 4.77 | 4.83 | 4.77 | 4.80 | 4.72 | 1.27% | 2,450,813 |
| Sep 6, 2024 | 4.86 | 4.88 | 4.73 | 4.74 | 4.66 | -2.67% | 2,761,243 |
| Sep 5, 2024 | 4.90 | 4.92 | 4.84 | 4.87 | 4.79 | 1.04% | 2,146,148 |
| Sep 4, 2024 | 4.84 | 4.86 | 4.80 | 4.82 | 4.74 | 0.42% | 1,411,931 |
| Sep 3, 2024 | 4.85 | 4.88 | 4.78 | 4.80 | 4.72 | -3.61% | 1,707,100 |
| Aug 30, 2024 | 4.96 | 4.99 | 4.95 | 4.98 | 4.90 | 0.40% | 1,768,036 |
| Aug 29, 2024 | 5.01 | 5.02 | 4.94 | 4.96 | 4.88 | -0.20% | 2,527,923 |
| Aug 28, 2024 | 4.96 | 4.99 | 4.94 | 4.97 | 4.89 | 0.40% | 2,100,400 |
| Aug 27, 2024 | 4.95 | 4.98 | 4.94 | 4.95 | 4.87 | 2.70% | 2,310,400 |
| Aug 26, 2024 | 4.83 | 4.86 | 4.81 | 4.82 | 4.74 | -0.82% | 1,707,527 |
| Aug 23, 2024 | 4.78 | 4.89 | 4.78 | 4.86 | 4.78 | 2.32% | 2,969,100 |
| Aug 22, 2024 | 4.75 | 4.78 | 4.74 | 4.75 | 4.67 | - | 2,222,133 |
| Aug 21, 2024 | 4.74 | 4.75 | 4.72 | 4.75 | 4.67 | 1.28% | 1,322,100 |
| Aug 20, 2024 | 4.71 | 4.73 | 4.69 | 4.69 | 4.61 | -1.47% | 1,519,342 |
| Aug 19, 2024 | 4.71 | 4.76 | 4.71 | 4.76 | 4.68 | 1.49% | 2,654,500 |
| Aug 16, 2024 | 4.65 | 4.69 | 4.64 | 4.69 | 4.61 | 1.08% | 1,524,948 |
| Aug 15, 2024 | 4.62 | 4.66 | 4.62 | 4.64 | 4.56 | 1.98% | 1,463,600 |
| Aug 14, 2024 | 4.55 | 4.56 | 4.52 | 4.55 | 4.48 | 0.22% | 1,597,100 |
| Aug 13, 2024 | 4.50 | 4.55 | 4.49 | 4.54 | 4.47 | 1.11% | 2,584,200 |
| Aug 12, 2024 | 4.50 | 4.51 | 4.45 | 4.49 | 4.42 | -0.66% | 2,141,561 |
| Aug 9, 2024 | 4.45 | 4.52 | 4.43 | 4.52 | 4.45 | 1.80% | 2,820,526 |
| Aug 8, 2024 | 4.47 | 4.48 | 4.42 | 4.44 | 4.37 | 0.68% | 2,706,400 |
| Aug 7, 2024 | 4.47 | 4.51 | 4.41 | 4.41 | 4.34 | 0.46% | 3,065,700 |
| Aug 6, 2024 | 4.29 | 4.43 | 4.27 | 4.39 | 4.32 | 0.46% | 5,371,803 |
| Aug 5, 2024 | 4.31 | 4.42 | 4.30 | 4.37 | 4.30 | -0.91% | 5,292,823 |
| Aug 2, 2024 | 4.46 | 4.47 | 4.39 | 4.41 | 4.34 | -3.50% | 2,521,000 |
| Aug 1, 2024 | 4.71 | 4.71 | 4.56 | 4.57 | 4.49 | -5.77% | 3,026,212 |