Banco Santander SA ADR (SAN) Historical Stock Data
5.11 ↑0.05 (0.99%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SAN is down -0.14% a day on average. There have been 18 days where Banco Santander SA ADR closed green and 12 days where SAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.15 | 5.11 | ↓$0.04 (-0.78%) | 5.10 | 5.17 | 2.82M |
| 2024-04-25 | 5.02 | 5.06 | ↑$0.04 (0.80%) | 4.98 | 5.07 | 4.97M |
| 2024-04-24 | 5.04 | 5.05 | ↑$0.01 (0.20%) | 5.03 | 5.06 | 5.34M |
| 2024-04-23 | 5.01 | 4.99 | ↓$0.02 (-0.40%) | 4.98 | 5.04 | 11.16M |
| 2024-04-22 | 4.85 | 4.86 | ↑$0.01 (0.21%) | 4.85 | 4.92 | 8.71M |
| 2024-04-19 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.73 | 4.78 | 2.96M |
| 2024-04-18 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.73 | 4.80 | 2.96M |
| 2024-04-17 | 4.69 | 4.66 | ↓$0.03 (-0.64%) | 4.64 | 4.71 | 3.10M |
| 2024-04-16 | 4.64 | 4.57 | ↓$0.07 (-1.51%) | 4.56 | 4.65 | 6.26M |
| 2024-04-15 | 4.73 | 4.64 | ↓$0.09 (-1.90%) | 4.64 | 4.75 | 2.47M |
| 2024-04-12 | 4.70 | 4.65 | ↓$0.05 (-1.06%) | 4.64 | 4.71 | 2.69M |
| 2024-04-11 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.67 | 4.78 | 3.27M |
| 2024-04-10 | 4.85 | 4.87 | ↑$0.02 (0.41%) | 4.82 | 4.91 | 2.93M |
| 2024-04-09 | 4.98 | 4.92 | ↓$0.06 (-1.20%) | 4.89 | 5.00 | 2.22M |
| 2024-04-08 | 4.97 | 4.98 | ↑$0.01 (0.20%) | 4.95 | 5.00 | 4.92M |
| 2024-04-05 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.87 | 4.93 | 2.04M |
| 2024-04-04 | 5.03 | 4.94 | ↓$0.09 (-1.79%) | 4.92 | 5.05 | 3.68M |
| 2024-04-03 | 4.87 | 4.91 | ↑$0.04 (0.82%) | 4.87 | 4.93 | 2.55M |
| 2024-04-02 | 4.79 | 4.82 | ↑$0.03 (0.63%) | 4.78 | 4.82 | 2.11M |
| 2024-04-01 | 4.84 | 4.80 | ↓$0.04 (-0.83%) | 4.79 | 4.85 | 1.57M |
| 2024-03-28 | 4.86 | 4.84 | ↓$0.02 (-0.41%) | 4.82 | 4.88 | 2.25M |
| 2024-03-27 | 4.82 | 4.84 | ↑$0.02 (0.41%) | 4.82 | 4.85 | 2.42M |
| 2024-03-26 | 4.78 | 4.77 | ↓$0.01 (-0.21%) | 4.76 | 4.80 | 2.65M |
| 2024-03-25 | 4.73 | 4.76 | ↑$0.03 (0.63%) | 4.72 | 4.79 | 5.87M |
| 2024-03-22 | 4.67 | 4.67 | ↑$0.00 (0.00%) | 4.65 | 4.69 | 2.66M |
| 2024-03-21 | 4.59 | 4.56 | ↓$0.03 (-0.65%) | 4.55 | 4.62 | 5.35M |
| 2024-03-20 | 4.46 | 4.55 | ↑$0.09 (2.02%) | 4.44 | 4.55 | 1.96M |
| 2024-03-19 | 4.46 | 4.49 | ↑$0.03 (0.67%) | 4.46 | 4.51 | 1.99M |
| 2024-03-18 | 4.46 | 4.46 | ↑$0.00 (0.00%) | 4.44 | 4.47 | 2.56M |
| 2024-03-15 | 4.41 | 4.42 | ↑$0.01 (0.23%) | 4.41 | 4.46 | 2.44M |
Create an account or log in to view more rows.
$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
$SAN this is my only green stonk!
I really like this stonk.
$SAN Awaiting buy signal..
$SAN my put options are fine
$SAN wow! I sold too early