Banco Santander (NY: SAN )

3.400 USD +0.190 (+5.92%)
Official Closing Price Updated: 7:36 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 3.310 3.420 3.310 3.400 19,773,239 +0.19(+5.92%)
Dec 03, 2020 3.230 3.280 3.200 3.210 9,393,630 +0.01(+0.31%)
Dec 02, 2020 3.110 3.220 3.100 3.200 15,120,753 +0.14(+4.58%)
Dec 01, 2020 2.980 3.070 2.970 3.060 16,356,899 +0.24(+8.51%)
Nov 30, 2020 2.910 2.920 2.820 2.820 9,031,581 -0.09(-3.09%)
Nov 27, 2020 2.900 2.930 2.900 2.910 4,653,700 +0.00(+0.00%)
Nov 25, 2020 2.880 2.910 2.850 2.910 4,949,200 -0.02(-0.68%)
Nov 24, 2020 2.850 2.940 2.840 2.930 10,267,855 +0.18(+6.55%)
Nov 23, 2020 2.770 2.780 2.740 2.750 10,542,095 +0.01(+0.36%)
Nov 20, 2020 2.740 2.750 2.710 2.740 7,818,900 -0.03(-1.08%)
Nov 19, 2020 2.710 2.780 2.700 2.770 6,011,560 +0.05(+1.84%)
Nov 18, 2020 2.740 2.780 2.710 2.720 6,278,181 -0.05(-1.81%)
Nov 17, 2020 2.700 2.790 2.700 2.770 9,066,865 +0.02(+0.73%)
Nov 16, 2020 2.790 2.790 2.710 2.750 12,411,801 +0.08(+3.00%)
Nov 13, 2020 2.640 2.680 2.640 2.670 11,656,200 +0.12(+4.71%)
Nov 12, 2020 2.570 2.590 2.530 2.550 17,894,980 -0.16(-5.90%)
Nov 11, 2020 2.680 2.750 2.650 2.710 25,456,566 +0.02(+0.74%)
Nov 10, 2020 2.670 2.720 2.640 2.690 28,725,599 +0.19(+7.60%)
Nov 09, 2020 2.540 2.550 2.430 2.500 28,525,041 +0.36(+16.82%)
Nov 06, 2020 2.140 2.160 2.120 2.140 5,961,500 -0.02(-0.93%)
Nov 05, 2020 2.150 2.180 2.130 2.160 7,324,036 +0.10(+4.85%)
Nov 04, 2020 2.080 2.110 2.050 2.060 6,331,940 -0.11(-5.07%)
Nov 03, 2020 2.130 2.180 2.120 2.170 8,995,716 +0.08(+3.83%)
Nov 02, 2020 2.060 2.100 2.030 2.090 9,431,632 +0.08(+3.98%)
Oct 30, 2020 1.990 2.020 1.980 2.010 6,897,300 +0.05(+2.55%)
Oct 29, 2020 1.930 1.990 1.910 1.960 8,128,487 +0.05(+2.62%)
Oct 28, 2020 1.950 1.980 1.910 1.910 8,210,449 -0.09(-4.50%)
Oct 27, 2020 2.070 2.100 2.000 2.000 8,998,701 -0.06(-2.91%)
Oct 26, 2020 2.050 2.070 2.020 2.060 7,717,296 -0.02(-0.96%)
Oct 23, 2020 2.070 2.090 2.040 2.080 7,998,900 +0.06(+2.97%)
Oct 22, 2020 1.980 2.020 1.970 2.020 8,345,243 +0.03(+1.51%)
Oct 21, 2020 2.010 2.030 1.980 1.990 5,325,871 -0.01(-0.50%)
Oct 20, 2020 2.010 2.050 1.990 2.000 10,402,413 +0.08(+4.17%)
Oct 19, 2020 1.930 1.970 1.910 1.920 4,621,323 +0.00(+0.00%)
Oct 16, 2020 1.900 1.945 1.890 1.920 6,838,100 +0.04(+2.13%)
Oct 15, 2020 1.850 1.890 1.840 1.880 5,811,248 -0.01(-0.53%)
Oct 14, 2020 1.910 1.930 1.880 1.890 3,926,799 +0.00(+0.00%)
Oct 13, 2020 1.950 1.960 1.880 1.890 6,756,249 -0.08(-4.06%)
Oct 12, 2020 1.980 1.980 1.960 1.970 3,697,088 -0.02(-1.01%)
Oct 09, 2020 2.040 2.040 1.990 1.990 7,477,700 -0.03(-1.49%)
Oct 08, 2020 2.020 2.030 2.000 2.020 4,361,991 +0.04(+2.02%)
Oct 07, 2020 1.990 2.010 1.980 1.980 4,722,606 +0.02(+1.02%)
Oct 06, 2020 2.030 2.040 1.960 1.960 11,719,848 +0.06(+3.16%)
Oct 05, 2020 1.880 1.920 1.880 1.900 7,027,519 +0.03(+1.60%)
Oct 02, 2020 1.810 1.880 1.810 1.870 6,776,000 +0.02(+1.08%)
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.