Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
5.17
+0.16 (3.19%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 5.14 | 5.17 | 5.13 | 5.17 | 5.17 | 3.19% | 2,772,010 |
| Sep 25, 2024 | 5.10 | 5.10 | 5.00 | 5.01 | 5.01 | -1.18% | 2,062,682 |
| Sep 24, 2024 | 5.04 | 5.08 | 5.03 | 5.07 | 5.07 | 1.60% | 2,578,759 |
| Sep 23, 2024 | 5.03 | 5.04 | 4.98 | 4.99 | 4.99 | -1.77% | 1,907,934 |
| Sep 20, 2024 | 5.13 | 5.13 | 5.06 | 5.08 | 5.08 | -0.78% | 2,205,249 |
| Sep 19, 2024 | 5.09 | 5.13 | 5.05 | 5.12 | 5.12 | 1.79% | 2,190,961 |
| Sep 18, 2024 | 5.03 | 5.10 | 5.00 | 5.03 | 5.03 | 0.60% | 2,720,154 |
| Sep 17, 2024 | 5.02 | 5.03 | 4.97 | 5.00 | 5.00 | 0.60% | 2,036,662 |
| Sep 16, 2024 | 4.92 | 4.97 | 4.92 | 4.97 | 4.97 | 1.64% | 1,544,406 |
| Sep 13, 2024 | 4.84 | 4.92 | 4.84 | 4.89 | 4.89 | 2.09% | 1,728,208 |
| Sep 12, 2024 | 4.74 | 4.82 | 4.72 | 4.79 | 4.79 | 0.84% | 2,159,200 |
| Sep 11, 2024 | 4.70 | 4.76 | 4.63 | 4.75 | 4.75 | 1.06% | 3,916,673 |
| Sep 10, 2024 | 4.77 | 4.77 | 4.65 | 4.70 | 4.70 | -2.08% | 3,469,823 |
| Sep 9, 2024 | 4.77 | 4.83 | 4.77 | 4.80 | 4.80 | 1.27% | 2,450,813 |
| Sep 6, 2024 | 4.86 | 4.88 | 4.73 | 4.74 | 4.74 | -2.67% | 2,761,243 |
| Sep 5, 2024 | 4.90 | 4.92 | 4.84 | 4.87 | 4.87 | 1.04% | 2,146,148 |
| Sep 4, 2024 | 4.84 | 4.86 | 4.80 | 4.82 | 4.82 | 0.42% | 1,375,731 |
| Sep 3, 2024 | 4.85 | 4.88 | 4.78 | 4.80 | 4.80 | -3.61% | 1,707,050 |
| Aug 30, 2024 | 4.96 | 4.99 | 4.95 | 4.98 | 4.98 | 0.40% | 1,768,036 |
| Aug 29, 2024 | 5.01 | 5.02 | 4.94 | 4.96 | 4.96 | -0.20% | 2,527,923 |
| Aug 28, 2024 | 4.96 | 4.99 | 4.94 | 4.97 | 4.97 | 0.40% | 2,100,400 |
| Aug 27, 2024 | 4.95 | 4.98 | 4.94 | 4.95 | 4.95 | 2.70% | 2,310,358 |
| Aug 26, 2024 | 4.83 | 4.86 | 4.81 | 4.82 | 4.82 | -0.82% | 1,707,527 |
| Aug 23, 2024 | 4.78 | 4.89 | 4.78 | 4.86 | 4.86 | 2.32% | 2,969,081 |
| Aug 22, 2024 | 4.75 | 4.78 | 4.74 | 4.75 | 4.75 | - | 2,222,133 |
| Aug 21, 2024 | 4.74 | 4.75 | 4.72 | 4.75 | 4.75 | 1.28% | 1,322,083 |
| Aug 20, 2024 | 4.71 | 4.73 | 4.69 | 4.69 | 4.69 | -1.47% | 1,519,342 |
| Aug 19, 2024 | 4.71 | 4.77 | 4.71 | 4.76 | 4.76 | 1.49% | 2,654,492 |
| Aug 16, 2024 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 1.08% | 1,524,948 |
| Aug 15, 2024 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | 1.98% | 1,463,571 |
| Aug 14, 2024 | 4.55 | 4.56 | 4.52 | 4.55 | 4.55 | 0.22% | 1,597,069 |
| Aug 13, 2024 | 4.50 | 4.55 | 4.49 | 4.54 | 4.54 | 1.11% | 2,584,174 |
| Aug 12, 2024 | 4.50 | 4.52 | 4.45 | 4.49 | 4.49 | -0.66% | 2,141,561 |
| Aug 9, 2024 | 4.45 | 4.52 | 4.43 | 4.52 | 4.52 | 1.80% | 2,820,526 |
| Aug 8, 2024 | 4.47 | 4.48 | 4.42 | 4.44 | 4.44 | 0.68% | 2,706,379 |
| Aug 7, 2024 | 4.47 | 4.51 | 4.41 | 4.41 | 4.41 | 0.46% | 3,065,685 |
| Aug 6, 2024 | 4.29 | 4.43 | 4.27 | 4.39 | 4.39 | 0.46% | 5,371,803 |
| Aug 5, 2024 | 4.31 | 4.42 | 4.30 | 4.37 | 4.37 | -0.91% | 5,292,823 |
| Aug 2, 2024 | 4.46 | 4.47 | 4.39 | 4.41 | 4.41 | -3.50% | 2,520,979 |
| Aug 1, 2024 | 4.71 | 4.71 | 4.56 | 4.57 | 4.57 | -5.77% | 3,026,212 |
| Jul 31, 2024 | 4.83 | 4.87 | 4.80 | 4.85 | 4.85 | -1.02% | 2,164,900 |
| Jul 30, 2024 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 2,566,405 |
| Jul 29, 2024 | 4.86 | 4.88 | 4.80 | 4.86 | 4.86 | -1.22% | 5,039,788 |
| Jul 26, 2024 | 4.88 | 4.92 | 4.86 | 4.92 | 4.92 | 0.20% | 1,420,298 |
| Jul 25, 2024 | 4.91 | 4.95 | 4.86 | 4.91 | 4.91 | -2.77% | 2,325,666 |
| Jul 24, 2024 | 5.05 | 5.10 | 5.04 | 5.05 | 5.05 | 2.23% | 3,523,908 |
| Jul 23, 2024 | 4.89 | 4.96 | 4.88 | 4.94 | 4.94 | 0.41% | 2,060,206 |
| Jul 22, 2024 | 4.89 | 4.92 | 4.87 | 4.92 | 4.92 | 2.50% | 1,347,071 |
| Jul 19, 2024 | 4.80 | 4.83 | 4.78 | 4.80 | 4.80 | -0.62% | 1,215,786 |
| Jul 18, 2024 | 4.88 | 4.90 | 4.81 | 4.83 | 4.83 | -0.62% | 1,338,630 |
| Jul 17, 2024 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 0.62% | 1,373,226 |
| Jul 16, 2024 | 4.78 | 4.84 | 4.76 | 4.83 | 4.83 | 0.84% | 1,576,521 |
| Jul 15, 2024 | 4.86 | 4.86 | 4.79 | 4.79 | 4.79 | -1.44% | 1,219,466 |
| Jul 12, 2024 | 4.84 | 4.89 | 4.84 | 4.86 | 4.86 | 1.04% | 1,450,328 |
| Jul 11, 2024 | 4.86 | 4.86 | 4.80 | 4.81 | 4.81 | -0.62% | 1,163,149 |
| Jul 10, 2024 | 4.81 | 4.85 | 4.78 | 4.84 | 4.84 | 2.76% | 1,440,702 |
| Jul 9, 2024 | 4.71 | 4.74 | 4.69 | 4.71 | 4.71 | -0.84% | 1,397,271 |
| Jul 8, 2024 | 4.83 | 4.85 | 4.75 | 4.75 | 4.75 | -0.63% | 1,463,518 |
| Jul 5, 2024 | 4.77 | 4.79 | 4.73 | 4.78 | 4.78 | 0.63% | 2,044,522 |
| Jul 3, 2024 | 4.70 | 4.76 | 4.70 | 4.75 | 4.75 | 2.59% | 1,124,426 |
| Jul 2, 2024 | 4.61 | 4.65 | 4.61 | 4.63 | 4.63 | -2.53% | 1,614,009 |
| Jul 1, 2024 | 4.74 | 4.76 | 4.72 | 4.75 | 4.75 | 2.59% | 1,918,700 |
| Jun 28, 2024 | 4.58 | 4.64 | 4.58 | 4.63 | 4.63 | 0.22% | 3,552,467 |
| Jun 27, 2024 | 4.60 | 4.63 | 4.59 | 4.62 | 4.62 | -0.22% | 2,520,807 |
| Jun 26, 2024 | 4.59 | 4.65 | 4.59 | 4.63 | 4.63 | - | 2,458,854 |
| Jun 25, 2024 | 4.66 | 4.66 | 4.62 | 4.63 | 4.63 | -1.07% | 2,369,431 |
| Jun 24, 2024 | 4.66 | 4.71 | 4.66 | 4.68 | 4.68 | 1.30% | 2,316,871 |
| Jun 21, 2024 | 4.57 | 4.62 | 4.54 | 4.62 | 4.62 | -2.12% | 3,628,994 |
| Jun 20, 2024 | 4.70 | 4.74 | 4.68 | 4.72 | 4.72 | -0.42% | 1,544,207 |
| Jun 18, 2024 | 4.72 | 4.76 | 4.72 | 4.74 | 4.74 | 0.21% | 1,510,469 |
| Jun 17, 2024 | 4.68 | 4.74 | 4.67 | 4.73 | 4.73 | 1.94% | 2,232,771 |
| Jun 14, 2024 | 4.61 | 4.66 | 4.58 | 4.64 | 4.64 | -1.90% | 4,576,015 |
| Jun 13, 2024 | 4.81 | 4.82 | 4.67 | 4.73 | 4.73 | -4.06% | 4,673,435 |
| Jun 12, 2024 | 5.00 | 5.01 | 4.92 | 4.93 | 4.93 | 0.20% | 2,986,863 |
| Jun 11, 2024 | 4.92 | 4.93 | 4.85 | 4.92 | 4.92 | -2.19% | 2,590,729 |
| Jun 10, 2024 | 5.01 | 5.04 | 4.98 | 5.03 | 5.03 | -0.79% | 1,785,264 |
| Jun 7, 2024 | 5.11 | 5.12 | 5.06 | 5.07 | 5.07 | -0.78% | 1,214,490 |
| Jun 6, 2024 | 5.09 | 5.13 | 5.08 | 5.11 | 5.11 | 0.99% | 1,137,940 |
| Jun 5, 2024 | 5.07 | 5.09 | 5.03 | 5.06 | 5.06 | -0.59% | 1,304,302 |
| Jun 4, 2024 | 5.14 | 5.17 | 5.09 | 5.09 | 5.09 | -3.05% | 1,754,604 |
| Jun 3, 2024 | 5.22 | 5.26 | 5.19 | 5.25 | 5.25 | 0.19% | 2,048,388 |
| May 31, 2024 | 5.17 | 5.25 | 5.15 | 5.24 | 5.24 | 1.95% | 2,323,403 |
| May 30, 2024 | 5.12 | 5.16 | 5.12 | 5.14 | 5.14 | 2.39% | 3,918,306 |
| May 29, 2024 | 5.05 | 5.05 | 5.00 | 5.02 | 5.02 | -1.95% | 2,343,552 |
| May 28, 2024 | 5.11 | 5.14 | 5.08 | 5.12 | 5.12 | 0.20% | 1,644,787 |
| May 24, 2024 | 5.07 | 5.13 | 5.07 | 5.11 | 5.11 | 0.39% | 1,121,646 |
| May 23, 2024 | 5.15 | 5.16 | 5.07 | 5.09 | 5.09 | -0.78% | 1,578,142 |
| May 22, 2024 | 5.19 | 5.21 | 5.13 | 5.13 | 5.13 | -1.35% | 1,484,971 |
| May 21, 2024 | 5.18 | 5.21 | 5.16 | 5.20 | 5.20 | -0.19% | 808,483 |
| May 20, 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | -0.76% | 1,056,053 |
| May 17, 2024 | 5.20 | 5.27 | 5.19 | 5.25 | 5.25 | 2.14% | 2,827,679 |
| May 16, 2024 | 5.18 | 5.20 | 5.14 | 5.14 | 5.14 | -1.72% | 1,943,765 |
| May 15, 2024 | 5.15 | 5.23 | 5.15 | 5.23 | 5.23 | 2.75% | 3,209,584 |
| May 14, 2024 | 5.06 | 5.11 | 5.06 | 5.09 | 5.09 | 0.59% | 1,905,849 |
| May 13, 2024 | 5.07 | 5.09 | 5.05 | 5.06 | 5.06 | 0.60% | 1,241,173 |
| May 10, 2024 | 5.07 | 5.08 | 5.03 | 5.03 | 5.03 | -0.40% | 2,565,510 |
| May 9, 2024 | 5.06 | 5.10 | 5.05 | 5.05 | 5.05 | - | 2,552,876 |
| May 8, 2024 | 5.04 | 5.09 | 5.04 | 5.05 | 5.05 | 0.40% | 3,119,911 |
| May 7, 2024 | 5.03 | 5.06 | 5.02 | 5.03 | 5.03 | 2.65% | 2,631,551 |
| May 6, 2024 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 1.45% | 1,656,166 |