Banco Santander S.A. (SAN) Historical Stock Data

2.86 ↓0.03 (-1.04%)

As of May 20, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, SAN is down -0.38% a day on average. There have been 12 days where Banco Santander S.A. closed green and 18 days where SAN closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	2.89	2.86	↓$0.03 (-1.04%)	2.82	2.91	4.55M
2022-05-19	2.84	2.89	↑$0.05 (1.76%)	2.83	2.90	6.21M
2022-05-18	2.89	2.84	↓$0.05 (-1.73%)	2.82	2.91	4.66M
2022-05-17	2.92	2.93	↑$0.01 (0.34%)	2.89	2.94	5.44M
2022-05-16	2.81	2.83	↑$0.02 (0.71%)	2.78	2.83	4.83M
2022-05-13	2.80	2.84	↑$0.04 (1.43%)	2.79	2.86	5.83M
2022-05-12	2.73	2.72	↓$0.01 (-0.37%)	2.68	2.77	7.52M
2022-05-11	2.80	2.75	↓$0.05 (-1.79%)	2.73	2.85	6.47M
2022-05-10	2.82	2.77	↓$0.05 (-1.77%)	2.73	2.83	10.37M
2022-05-09	2.78	2.75	↓$0.03 (-1.08%)	2.74	2.79	10.64M
2022-05-06	2.83	2.79	↓$0.04 (-1.41%)	2.77	2.84	9.83M
2022-05-05	2.89	2.82	↓$0.07 (-2.42%)	2.80	2.91	8.94M
2022-05-04	2.93	3.03	↑$0.10 (3.41%)	2.90	3.03	5.75M
2022-05-03	2.95	2.96	↑$0.01 (0.34%)	2.94	2.99	6.30M
2022-05-02	2.90	2.87	↓$0.03 (-1.03%)	2.83	2.90	6.32M
2022-04-29	2.95	2.88	↓$0.07 (-2.37%)	2.88	2.97	6.25M
2022-04-28	2.93	2.91	↓$0.02 (-0.68%)	2.85	2.93	6.89M
2022-04-27	2.95	2.96	↑$0.01 (0.34%)	2.95	3.01	7.16M
2022-04-26	3.05	3.03	↓$0.02 (-0.66%)	2.99	3.06	11.97M
2022-04-25	3.35	3.33	↓$0.02 (-0.60%)	3.22	3.35	10.59M
2022-04-22	3.45	3.37	↓$0.08 (-2.32%)	3.36	3.46	6.42M
2022-04-21	3.50	3.42	↓$0.08 (-2.29%)	3.42	3.52	4.07M
2022-04-20	3.50	3.46	↓$0.04 (-1.14%)	3.44	3.52	5.25M
2022-04-19	3.38	3.43	↑$0.05 (1.48%)	3.37	3.44	4.61M
2022-04-18	3.37	3.40	↑$0.03 (0.89%)	3.37	3.43	2.88M
2022-04-14	3.39	3.39	↑$0.00 (0.00%)	3.35	3.41	4.17M
2022-04-13	3.34	3.39	↑$0.05 (1.50%)	3.34	3.40	3.10M
2022-04-12	3.38	3.35	↓$0.03 (-0.89%)	3.32	3.40	4.54M
2022-04-11	3.40	3.38	↓$0.02 (-0.59%)	3.37	3.43	6.31M
2022-04-08	3.35	3.37	↑$0.02 (0.60%)	3.35	3.39	3.08M