Banco Santander, S.A. Sponsored ADR (Spain) (SAN)

11.19
-0.42 (-3.62%)
NYSE · Last Trade: Oct 31st, 7:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Banco Santander, S.A. Sponsored ADR (Spain) (SAN)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202611.3811.3911.1211.1910,252,10711.19
10/29/202611.7111.8211.6611.7511,975,40011.75
10/28/202612.0012.0311.6311.6915,544,05011.69
10/27/202612.3912.5012.3312.478,779,44312.47
10/26/202612.3912.4412.2512.3714,260,44312.37
10/23/202612.7412.8912.6612.846,689,48312.84
10/22/202612.9313.0312.8212.906,705,99212.90
10/21/202613.3713.4213.2113.295,885,08713.29
10/20/202613.0213.3413.0213.136,638,67013.13
10/19/202613.1213.1812.9913.024,369,16113.02
10/16/202613.5513.5713.2413.305,325,44213.30
10/15/202613.4213.4813.2913.466,674,21413.46
10/14/202613.4613.5113.3113.419,198,41913.41
10/13/202613.7113.7313.5013.559,811,96313.55
10/12/202613.5113.6613.4813.485,758,74313.48
10/09/202613.5513.5713.3913.497,354,75913.49
10/08/202613.5013.5313.2813.4810,644,58313.48
10/07/202613.4613.7313.4413.6610,858,05613.66
10/06/202614.0314.0914.0014.0110,238,66114.01
10/05/202613.6013.9313.5613.9020,933,88413.90
10/02/202613.1513.3713.1113.366,533,06313.36
10/01/202613.6013.6513.1713.2810,208,86713.28
9/30/202614.0414.0913.8113.836,466,88513.83
9/29/202614.2314.2314.0714.196,066,28614.19
9/28/202614.2314.3814.1414.228,123,09914.22
9/25/202614.3714.4614.2314.427,995,41314.42
9/24/202614.3014.3714.1514.288,726,77714.28
9/23/202614.4514.4514.1914.207,437,60314.20
9/22/202614.6814.7114.4314.498,724,33514.49
9/21/202614.5914.6414.5314.6211,927,83514.62
9/18/202614.4214.4614.3014.315,254,51214.31
9/17/202614.7714.8514.6914.826,805,32614.82
9/16/202614.5714.7014.3014.406,214,30414.40
9/15/202614.6814.7114.5414.656,850,05114.65
9/14/202614.6114.8114.5414.749,659,34214.74
9/11/202614.9014.9614.7914.966,576,63314.96
9/10/202614.5814.7014.5614.636,340,52714.63
9/09/202614.5914.7114.5414.686,008,01114.68
9/08/202614.9514.9914.8514.866,488,54914.86
9/04/202614.9014.9714.8614.938,277,86314.93
9/03/202614.9215.0514.8515.058,788,84315.05
9/02/202614.7014.7614.6414.758,677,82814.75
9/01/202614.5314.6414.3614.388,677,53314.38
8/31/202614.7714.7914.5414.568,273,80014.56
8/28/202614.6914.7414.6014.678,747,20214.67
8/27/202614.6714.6814.5114.5513,706,73914.55
8/26/202614.8214.8214.6714.7015,188,12814.70
8/25/202614.6514.6814.5414.6314,316,86314.63
8/24/202614.7114.8214.6614.7231,207,69214.72
8/21/202614.5514.6914.5214.5919,109,66214.59
8/20/202614.3014.3514.1414.2122,721,76914.21
8/19/202614.3214.3414.0914.1791,439,72014.17
8/18/202614.5614.6014.2114.2450,847,23914.24
8/17/202614.7714.8314.5614.5915,344,73214.59
8/14/202614.8414.9214.6514.7617,276,59114.76
8/13/202614.9815.0014.7514.7815,551,86914.78
8/12/202614.8914.9114.7714.829,218,92914.82
8/11/202614.8414.8614.6914.7111,238,99414.71
8/10/202614.7614.8114.6314.6911,199,74314.69
8/07/202614.9014.9314.6614.7015,073,70414.70
8/06/202614.8714.9314.6014.6516,030,70014.65
8/05/202614.6614.7314.6014.6428,893,90114.64
8/04/202614.5214.5814.4214.4710,757,70014.47
8/03/202614.2914.4514.2814.4512,235,12014.45