SAN - Banco Santander, S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20194.26004.30004.24004.30004.30008,232,700
Oct 17, 20194.30004.31004.21004.24004.24005,494,200
Oct 16, 20194.28004.31004.26004.26004.26009,125,700
Oct 15, 20194.11004.28004.10004.25004.250013,227,000
Oct 14, 20194.05004.10004.05004.07004.07004,744,400
Oct 11, 20194.09004.15004.08004.10004.100012,900,200
Oct 10, 20193.90003.96003.90003.95003.95007,271,300
Oct 09, 20193.84003.88003.82003.85003.85005,228,700
Oct 08, 20193.80003.83003.77003.81003.81009,121,600
Oct 07, 20193.83003.88003.82003.86003.86007,768,400
Oct 04, 20193.80003.85003.78003.84003.84007,140,600
Oct 03, 20193.83003.85003.77003.84003.840013,115,200
Oct 02, 20193.89003.90003.80003.82003.820011,499,200
Oct 01, 20194.02004.03003.94003.94003.94008,133,900
Sep 30, 20194.01004.03003.99004.02004.020011,106,800
Sep 27, 20193.97004.00003.96003.99003.99007,109,900
Sep 26, 20193.92003.95003.91003.93003.93006,901,300
Sep 25, 20193.89003.97003.87003.95003.950011,789,100
Sep 24, 20193.98003.99003.90003.91003.91009,738,800
Sep 23, 20193.98003.99003.94003.98003.98009,934,300
Sep 20, 20194.07004.10004.04004.04004.040016,988,200
Sep 19, 20194.06004.07004.01004.02004.020020,687,300
Sep 18, 20193.97003.99003.95003.99003.990011,843,000
Sep 17, 20194.01004.03004.00004.00004.000010,094,200
Sep 16, 20194.10004.12004.09004.10004.10008,759,500
Sep 13, 20194.17004.19004.14004.16004.160012,041,500
Sep 12, 20194.03004.12004.01004.10004.100016,125,600
Sep 11, 20194.03004.05003.99004.04004.04008,912,900
Sep 10, 20194.03004.10004.01004.09004.090017,681,800
Sep 09, 20193.94003.97003.91003.94003.940022,534,400
Sep 06, 20193.86003.87003.84003.87003.87009,552,100
Sep 05, 20193.82003.86003.81003.84003.840017,276,800
Sep 04, 20193.74003.76003.68003.72003.720022,352,500
Sep 03, 20193.69003.72003.65003.67003.670020,788,100
Aug 30, 20193.79003.80003.73003.75003.750010,494,000
Aug 29, 20193.80003.80003.75003.78003.780033,515,500
Aug 28, 20193.78003.80003.75003.75003.750018,747,100
Aug 27, 20193.84003.85003.76003.78003.780014,135,400
Aug 26, 20193.83003.85003.81003.83003.830016,678,100
Aug 23, 20193.85003.88003.77003.77003.770015,280,600
Aug 22, 20193.88003.90003.83003.86003.860011,657,400
Aug 21, 20193.85003.86003.79003.79003.79008,570,800
Aug 20, 20193.85003.87003.79003.79003.790014,686,200
Aug 19, 20193.95003.95003.86003.88003.88008,109,500
Aug 16, 20193.86003.95003.86003.93003.93009,177,000
Aug 15, 20193.87003.89003.80003.82003.82009,714,800
Aug 14, 20193.88003.88003.80003.80003.800050,237,500
Aug 13, 20193.94004.02003.92003.97003.970034,640,400
Aug 12, 20193.96003.97003.91003.91003.910010,434,500
Aug 09, 20194.02004.04003.99004.02004.020012,290,000
Aug 08, 20194.06004.10004.03004.06004.060016,522,700
Aug 07, 20193.99004.02003.96004.00004.000014,603,300
Aug 06, 20194.08004.09004.01004.05004.050012,778,700
Aug 05, 20194.11004.12004.02004.06004.060010,505,600
Aug 02, 20194.17004.17004.10004.14004.14009,106,500
Aug 01, 20194.22004.25004.14004.17004.170014,419,200
Jul 31, 20194.27004.28004.21004.24004.240010,258,000
Jul 30, 20194.31004.32004.27004.28004.28009,804,200
Jul 29, 20194.45004.46004.43004.43004.430010,073,500
Jul 26, 20194.49004.50004.46004.46004.46008,302,900
Jul 25, 20194.57004.58004.48004.50004.50006,278,500
Jul 24, 20194.55004.58004.55004.57004.57008,401,900
Jul 23, 20194.55004.58004.54004.54004.540014,153,000
Jul 22, 20194.43004.44004.40004.41004.41008,677,200
Jul 19, 20194.46004.46004.41004.43004.430013,869,800
Jul 18, 20194.51004.54004.49004.50004.500011,528,900
Jul 17, 20194.61004.61004.54004.55004.55008,784,400
Jul 16, 20194.66004.70004.64004.65004.65009,447,200
Jul 15, 20194.68004.68004.64004.64004.64008,421,000
Jul 12, 20194.69004.70004.67004.67004.67003,954,700
Jul 11, 20194.68004.72004.67004.70004.70008,019,600
Jul 10, 20194.66004.69004.62004.63004.630012,359,300
Jul 09, 20194.59004.62004.55004.58004.58008,232,600
Jul 08, 20194.64004.67004.62004.62004.62007,987,900
Jul 05, 20194.72004.74004.67004.69004.69008,938,800
Jul 03, 20194.64004.67004.64004.65004.65006,278,100
Jul 02, 20194.59004.61004.57004.58004.58006,881,600
Jul 01, 20194.67004.68004.57004.58004.58006,991,800
Jun 28, 20194.56004.60004.55004.58004.58005,383,000
Jun 27, 20194.55004.57004.54004.55004.55006,959,000
Jun 26, 20194.54004.57004.51004.54004.54007,889,100
Jun 25, 20194.49004.51004.47004.48004.48006,882,400
Jun 24, 20194.51004.54004.48004.48004.48006,792,300
Jun 21, 20194.50004.52004.47004.49004.490019,268,300
Jun 20, 20194.52004.54004.48004.52004.52008,157,900
Jun 19, 20194.51004.53004.48004.48004.48006,147,000
Jun 18, 20194.40004.46004.39004.42004.42006,270,700
Jun 17, 20194.41004.44004.38004.38004.38003,488,000
Jun 14, 20194.42004.42004.38004.40004.40004,316,500
Jun 13, 20194.43004.46004.42004.44004.44006,313,800
Jun 12, 20194.46004.48004.45004.45004.45005,245,300
Jun 11, 20194.54004.54004.49004.51004.51008,551,000
Jun 10, 20194.50004.54004.48004.49004.49005,793,700
Jun 07, 20194.45004.47004.44004.44004.44009,719,600
Jun 06, 20194.46004.48004.39004.44004.440017,765,200
Jun 05, 20194.46004.48004.43004.45004.450014,736,600
Jun 04, 20194.49004.50004.46004.49004.490020,714,700
Jun 03, 20194.35004.39004.33004.37004.370017,700,800
May 31, 20194.37004.41004.33004.33004.330044,617,900
May 30, 20194.46004.51004.45004.49004.49007,316,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...