Banco Santander SA ADR (SAN) Historical Stock Data
4.51 ↓0.03 (-0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAN is down -0.22% a day on average. There have been 12 days where Banco Santander SA ADR closed green and 18 days where SAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.49 | 4.51 | ↑$0.02 (0.45%) | 4.48 | 4.56 | 5.57M |
| 2024-12-19 | 4.59 | 4.54 | ↓$0.05 (-1.09%) | 4.53 | 4.60 | 2.96M |
| 2024-12-18 | 4.69 | 4.58 | ↓$0.11 (-2.35%) | 4.57 | 4.76 | 5.11M |
| 2024-12-17 | 4.71 | 4.67 | ↓$0.04 (-0.85%) | 4.66 | 4.71 | 4.77M |
| 2024-12-16 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.86 | 4.90 | 1.97M |
| 2024-12-13 | 4.89 | 4.91 | ↑$0.02 (0.41%) | 4.86 | 4.91 | 1.94M |
| 2024-12-12 | 4.86 | 4.85 | ↓$0.01 (-0.21%) | 4.84 | 4.91 | 3.23M |
| 2024-12-11 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.83 | 4.88 | 2.14M |
| 2024-12-10 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.87 | 4.91 | 1.80M |
| 2024-12-09 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.85 | 4.92 | 3.07M |
| 2024-12-06 | 4.91 | 4.87 | ↓$0.04 (-0.81%) | 4.84 | 4.92 | 2.65M |
| 2024-12-05 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.88 | 4.94 | 4.31M |
| 2024-12-04 | 4.71 | 4.69 | ↓$0.02 (-0.42%) | 4.66 | 4.72 | 2.36M |
| 2024-12-03 | 4.65 | 4.64 | ↓$0.01 (-0.22%) | 4.63 | 4.67 | 2.20M |
| 2024-12-02 | 4.60 | 4.62 | ↑$0.02 (0.43%) | 4.55 | 4.62 | 2.95M |
| 2024-11-29 | 4.55 | 4.62 | ↑$0.07 (1.54%) | 4.54 | 4.64 | 1.92M |
| 2024-11-27 | 4.61 | 4.62 | ↑$0.01 (0.22%) | 4.60 | 4.65 | 1.88M |
| 2024-11-26 | 4.64 | 4.61 | ↓$0.03 (-0.65%) | 4.59 | 4.66 | 2.36M |
| 2024-11-25 | 4.67 | 4.64 | ↓$0.03 (-0.64%) | 4.63 | 4.68 | 4.31M |
| 2024-11-22 | 4.53 | 4.55 | ↑$0.02 (0.44%) | 4.51 | 4.57 | 5.57M |
| 2024-11-21 | 4.73 | 4.74 | ↑$0.01 (0.21%) | 4.71 | 4.77 | 2.51M |
| 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 |
Create an account or log in to view more rows.
$SAN tomorrow will be an explosion day
I believe it!
$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.