Banco Santander ADR (NY: SAN )

3.110 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 3.140 3.160 3.080 3.110 17,407,022 -0.07(-2.20%)
Dec 07, 2021 3.170 3.210 3.160 3.180 6,488,545 +0.01(+0.32%)
Dec 06, 2021 3.150 3.190 3.140 3.170 4,557,666 +0.03(+0.96%)
Dec 03, 2021 3.150 3.170 3.100 3.140 6,055,776 -0.03(-0.95%)
Dec 02, 2021 3.140 3.200 3.130 3.170 5,263,606 +0.08(+2.59%)
Dec 01, 2021 3.180 3.210 3.090 3.090 6,489,202 -0.02(-0.64%)
Nov 30, 2021 3.160 3.170 3.070 3.110 8,886,921 -0.05(-1.58%)
Nov 29, 2021 3.210 3.226 3.140 3.160 5,958,967 -0.04(-1.25%)
Nov 26, 2021 3.210 3.210 3.140 3.200 6,276,890 -0.20(-5.88%)
Nov 24, 2021 3.410 3.430 3.390 3.400 3,300,884 -0.06(-1.73%)
Nov 23, 2021 3.460 3.495 3.430 3.460 3,978,610 -0.01(-0.29%)
Nov 22, 2021 3.440 3.490 3.440 3.470 4,346,533 +0.03(+0.87%)
Nov 19, 2021 3.450 3.460 3.410 3.440 4,682,933 -0.09(-2.55%)
Nov 18, 2021 3.560 3.580 3.530 3.530 3,092,549 -0.07(-1.94%)
Nov 17, 2021 3.610 3.620 3.590 3.600 2,310,075 -0.01(-0.28%)
Nov 16, 2021 3.640 3.650 3.600 3.610 2,326,726 -0.01(-0.28%)
Nov 15, 2021 3.660 3.680 3.620 3.620 2,470,777 -0.02(-0.55%)
Nov 12, 2021 3.630 3.640 3.620 3.640 2,666,398 -0.05(-1.36%)
Nov 11, 2021 3.680 3.720 3.680 3.690 1,915,242 +0.02(+0.54%)
Nov 10, 2021 3.720 3.670 2,766,885 -0.03(-0.81%)
Nov 09, 2021 3.730 3.735 3.680 3.700 3,465,492 -0.05(-1.33%)
Nov 08, 2021 3.770 3.790 3.740 3.750 3,253,341 -0.03(-0.79%)
Nov 05, 2021 3.810 3.817 3.760 3.780 3,166,158 +0.05(+1.34%)
Nov 04, 2021 3.800 3.800 3.700 3.730 3,457,364 -0.13(-3.37%)
Nov 03, 2021 3.790 3.870 3.770 3.860 1,915,354 +0.05(+1.31%)
Nov 02, 2021 3.830 3.830 3.800 3.810 1,964,908 -0.11(-2.81%)
Nov 01, 2021 3.840 3.920 3.850 3.920 2,877,720 +0.13(+3.43%)
Oct 29, 2021 3.780 3.810 3.770 3.790 3,047,333 -0.08(-2.07%)
Oct 28, 2021 3.840 3.870 3.821 3.870 4,335,850 +0.08(+2.11%)
Oct 27, 2021 3.810 3.850 3.780 3.790 3,397,188 -0.13(-3.32%)
Oct 26, 2021 3.900 3.940 3.920 3,817,267 +0.04(+1.03%)
Oct 25, 2021 3.880 3.900 3.870 3.880 2,398,022 +0.01(+0.26%)
Oct 22, 2021 3.860 3.910 3.830 3.870 2,448,746 -0.01(-0.26%)
Oct 21, 2021 3.910 3.915 3.850 3.880 3,542,860 -0.07(-1.77%)
Oct 20, 2021 3.900 3.960 3.890 3.950 2,352,797 +0.03(+0.77%)
Oct 19, 2021 3.920 3.940 3.900 3.920 2,282,807 +0.04(+1.03%)
Oct 18, 2021 3.880 3.900 3.860 3.880 4,092,055 -0.02(-0.51%)
Oct 15, 2021 3.890 3.930 3.860 3.900 7,368,475 +0.07(+1.83%)
Oct 14, 2021 3.870 3.880 3.800 3.830 2,392,548 +0.03(+0.79%)
Oct 13, 2021 3.850 3.850 3.774 3.800 3,563,380 -0.11(-2.81%)
Oct 12, 2021 3.870 3.920 3.860 3.910 4,758,091 +0.09(+2.36%)
Oct 11, 2021 3.880 3.900 3.820 3.820 4,503,656 -0.06(-1.55%)
Oct 08, 2021 3.870 3.890 3.850 3.880 3,542,632 +0.05(+1.31%)
Oct 07, 2021 3.820 3.880 3.810 3.830 4,787,281 +0.06(+1.59%)
Oct 06, 2021 3.740 3.790 3.715 3.770 4,431,057 -0.01(-0.26%)
Oct 05, 2021 3.730 3.790 3.705 3.780 5,554,777 +0.13(+3.56%)
Oct 04, 2021 3.680 3.720 3.640 3.650 5,201,937 +0.00(+0.00%)
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.