Banco Santander SA ADR (SAN) Historical Stock Data
4.76 ↓0.04 (-0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAN is down -0.14% a day on average. There have been 13 days where Banco Santander SA ADR closed green and 17 days where SAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.77 | 4.76 | ↓$0.01 (-0.21%) | 4.71 | 4.78 | 2.23M |
| 2024-11-19 | 4.73 | 4.80 | ↑$0.07 (1.48%) | 4.73 | 4.81 | 2.16M |
| 2024-11-18 | 4.82 | 4.87 | ↑$0.05 (1.04%) | 4.82 | 4.88 | 2.56M |
| 2024-11-15 | 4.81 | 4.82 | ↑$0.01 (0.21%) | 4.79 | 4.83 | 3.40M |
| 2024-11-14 | 4.74 | 4.70 | ↓$0.04 (-0.84%) | 4.69 | 4.77 | 3.07M |
| 2024-11-13 | 4.66 | 4.64 | ↓$0.02 (-0.43%) | 4.60 | 4.68 | 3.04M |
| 2024-11-12 | 4.76 | 4.66 | ↓$0.10 (-2.10%) | 4.64 | 4.76 | 2.98M |
| 2024-11-11 | 4.79 | 4.79 | ↑$0.00 (0.00%) | 4.78 | 4.82 | 1.70M |
| 2024-11-08 | 4.78 | 4.74 | ↓$0.04 (-0.84%) | 4.72 | 4.79 | 2.68M |
| 2024-11-07 | 4.87 | 4.85 | ↓$0.02 (-0.41%) | 4.82 | 4.92 | 3.97M |
| 2024-11-06 | 4.74 | 4.78 | ↑$0.04 (0.84%) | 4.69 | 4.78 | 7.26M |
| 2024-11-05 | 5.01 | 5.04 | ↑$0.03 (0.60%) | 5.00 | 5.05 | 2.69M |
| 2024-11-04 | 5.04 | 4.98 | ↓$0.06 (-1.19%) | 4.97 | 5.05 | 2.61M |
| 2024-11-01 | 4.98 | 4.95 | ↓$0.03 (-0.60%) | 4.95 | 5.00 | 3.12M |
| 2024-10-31 | 4.92 | 4.86 | ↓$0.06 (-1.22%) | 4.85 | 4.94 | 3.23M |
| 2024-10-30 | 4.85 | 4.88 | ↑$0.03 (0.62%) | 4.85 | 4.91 | 4.62M |
| 2024-10-29 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.83 | 4.90 | 3.52M |
| 2024-10-28 | 4.96 | 5.00 | ↑$0.04 (0.81%) | 4.95 | 5.03 | 3.15M |
| 2024-10-25 | 5.00 | 4.92 | ↓$0.08 (-1.60%) | 4.92 | 5.00 | 2.31M |
| 2024-10-24 | 5.02 | 5.00 | ↓$0.02 (-0.40%) | 4.94 | 5.03 | 2.92M |
| 2024-10-23 | 4.98 | 4.96 | ↓$0.02 (-0.40%) | 4.94 | 5.00 | 3.25M |
| 2024-10-22 | 4.98 | 5.02 | ↑$0.04 (0.80%) | 4.97 | 5.03 | 5.01M |
| 2024-10-21 | 5.02 | 5.03 | ↑$0.01 (0.20%) | 4.97 | 5.05 | 5.42M |
| 2024-10-18 | 5.02 | 5.04 | ↑$0.02 (0.40%) | 5.01 | 5.06 | 2.05M |
| 2024-10-17 | 5.01 | 4.99 | ↓$0.02 (-0.40%) | 4.97 | 5.03 | 2.90M |
| 2024-10-16 | 5.03 | 5.01 | ↓$0.02 (-0.40%) | 5.00 | 5.07 | 2.11M |
| 2024-10-15 | 5.04 | 5.02 | ↓$0.02 (-0.40%) | 5.00 | 5.08 | 2.22M |
| 2024-10-14 | 5.01 | 5.03 | ↑$0.02 (0.40%) | 5.00 | 5.04 | 1.39M |
| 2024-10-11 | 4.97 | 5.01 | ↑$0.04 (0.80%) | 4.97 | 5.02 | 1.59M |
| 2024-10-10 | 5.00 | 4.97 | ↓$0.03 (-0.60%) | 4.94 | 5.00 | 1.57M |
Create an account or log in to view more rows.
$SAN no wonder price closed that way
$SAN more shorts the better idc
$SAN what’s next bulls
$SAN hold
$SAN Algorithms are playing games
$SAN gonna come down hard today
$SAN nice!!!
$SAN bag holders for life club
$SAN we need one good push to moon this.
$SAN all’s I know is buy and hold… no expectations