Banco Santander ADR (NY: SAN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	4.920	4.940	4.850	4.860	3,229,575	-0.02(-0.41%)
Oct 30, 2024	4.850	4.910	4.850	4.880	4,618,078	+0.02(+0.41%)
Oct 29, 2024	4.880	4.900	4.830	4.860	3,522,143	-0.14(-2.80%)
Oct 28, 2024	4.960	5.029	4.950	5.000	3,147,215	+0.08(+1.63%)
Oct 25, 2024	5.000	5.000	4.915	4.920	2,313,015	-0.08(-1.60%)
Oct 24, 2024	5.020	5.030	4.940	5.000	2,919,192	+0.04(+0.81%)
Oct 23, 2024	4.980	5.000	4.940	4.960	3,248,102	-0.06(-1.20%)
Oct 22, 2024	4.980	5.030	4.970	5.020	4,962,714	-0.01(-0.20%)
Oct 21, 2024	5.020	5.050	4.970	5.030	5,414,103	-0.01(-0.20%)
Oct 18, 2024	5.020	5.060	5.010	5.040	2,053,297	+0.05(+1.00%)
Oct 17, 2024	5.010	5.026	4.965	4.990	2,897,087	-0.02(-0.40%)
Oct 16, 2024	5.030	5.070	4.995	5.010	2,109,269	-0.01(-0.20%)
Oct 15, 2024	5.040	5.080	5.000	5.020	2,221,847	-0.01(-0.20%)
Oct 14, 2024	5.010	5.035	5.000	5.030	1,385,329	+0.02(+0.40%)
Oct 11, 2024	4.970	5.020	4.965	5.010	1,589,272	+0.04(+0.80%)
Oct 10, 2024	5.000	5.000	4.942	4.970	1,568,874	+0.00(+0.00%)
Oct 09, 2024	4.950	5.000	4.930	4.970	1,292,509	-0.04(-0.80%)
Oct 08, 2024	5.010	5.030	4.984	5.010	1,533,694	+0.00(+0.00%)
Oct 07, 2024	5.020	5.030	4.970	5.010	3,163,085	+0.06(+1.21%)
Oct 04, 2024	4.900	4.960	4.900	4.950	2,269,114	+0.06(+1.23%)
Oct 03, 2024	4.850	4.910	4.830	4.890	3,570,710	+0.00(+0.00%)
Oct 02, 2024	4.840	4.900	4.840	4.890	2,627,830	+0.07(+1.45%)
Oct 01, 2024	4.910	4.915	4.775	4.820	4,551,255	-0.28(-5.49%)
Sep 30, 2024	5.130	5.130	5.070	5.100	1,320,863	-0.04(-0.78%)
Sep 27, 2024	5.170	5.190	5.130	5.140	2,600,428	-0.03(-0.58%)
Sep 26, 2024	5.140	5.170	5.130	5.170	2,772,032	+0.16(+3.19%)
Sep 25, 2024	5.100	5.100	5.000	5.010	2,062,682	-0.06(-1.18%)
Sep 24, 2024	5.040	5.080	5.030	5.070	2,578,757	+0.08(+1.60%)
Sep 23, 2024	5.030	5.040	4.980	4.990	1,907,899	-0.09(-1.77%)
Sep 20, 2024	5.130	5.130	5.060	5.080	2,205,249	-0.04(-0.78%)
Sep 19, 2024	5.090	5.130	5.045	5.120	2,190,960	+0.09(+1.79%)
Sep 18, 2024	5.030	5.100	5.000	5.030	2,720,154	+0.03(+0.60%)
Sep 17, 2024	5.020	5.030	4.970	5.000	2,036,662	+0.03(+0.60%)
Sep 16, 2024	4.920	4.970	4.920	4.970	1,544,405	+0.08(+1.64%)
Sep 13, 2024	4.840	4.920	4.840	4.890	1,728,208	+0.10(+2.09%)
Sep 12, 2024	4.740	4.820	4.715	4.790	2,159,198	+0.04(+0.84%)
Sep 11, 2024	4.700	4.760	4.630	4.750	3,916,673	+0.05(+1.06%)
Sep 10, 2024	4.770	4.770	4.650	4.700	3,469,823	-0.10(-2.08%)
Sep 09, 2024	4.770	4.830	4.770	4.800	2,450,810	+0.06(+1.27%)
Sep 06, 2024	4.860	4.880	4.730	4.740	2,761,243	-0.13(-2.67%)
Sep 05, 2024	4.900	4.920	4.840	4.870	2,146,148	+0.05(+1.04%)
Sep 04, 2024	4.840	4.860	4.800	4.820	1,411,924	+0.02(+0.42%)

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.