Banco Santander SA ADR (SAN) Historical Stock Data
4.84 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SAN is up 0.10% a day on average. There have been 16 days where Banco Santander SA ADR closed green and 14 days where SAN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.40 | 4.38 | ↓$0.02 (-0.45%) | 4.35 | 4.40 | 3.17M |
2024-03-13 | 4.45 | 4.44 | ↓$0.00 (-0.11%) | 4.42 | 4.45 | 1.85M |
2024-03-12 | 4.33 | 4.40 | ↑$0.07 (1.62%) | 4.33 | 4.40 | 2.34M |
2024-03-11 | 4.31 | 4.31 | ↑$0.00 (0.00%) | 4.29 | 4.32 | 1.49M |
2024-03-08 | 4.33 | 4.31 | ↓$0.02 (-0.46%) | 4.29 | 4.35 | 2.59M |
2024-03-07 | 4.27 | 4.29 | ↑$0.02 (0.47%) | 4.26 | 4.32 | 2.75M |
2024-03-06 | 4.24 | 4.21 | ↓$0.03 (-0.71%) | 4.19 | 4.24 | 4.18M |
2024-03-05 | 4.12 | 4.14 | ↑$0.02 (0.49%) | 4.12 | 4.16 | 1.84M |
2024-03-04 | 4.15 | 4.12 | ↓$0.03 (-0.72%) | 4.12 | 4.17 | 2.19M |
2024-03-01 | 4.13 | 4.15 | ↑$0.02 (0.48%) | 4.11 | 4.16 | 2.64M |
2024-02-29 | 4.13 | 4.11 | ↓$0.02 (-0.48%) | 4.07 | 4.15 | 3.86M |
2024-02-28 | 4.14 | 4.13 | ↓$0.01 (-0.24%) | 4.11 | 4.15 | 2.06M |
2024-02-27 | 4.09 | 4.10 | ↑$0.01 (0.24%) | 4.08 | 4.11 | 2.63M |
2024-02-26 | 4.11 | 4.09 | ↓$0.02 (-0.49%) | 4.08 | 4.13 | 2.24M |
2024-02-23 | 4.11 | 4.10 | ↓$0.01 (-0.24%) | 4.09 | 4.13 | 3.03M |
2024-02-22 | 4.13 | 4.09 | ↓$0.04 (-0.97%) | 4.07 | 4.15 | 7M |
2024-02-21 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.07 | 4.11 | 2.87M |
2024-02-20 | 4.05 | 4.08 | ↑$0.03 (0.74%) | 4.04 | 4.09 | 3.29M |
2024-02-16 | 3.94 | 3.92 | ↓$0.02 (-0.51%) | 3.91 | 3.95 | 1.44M |
2024-02-15 | 3.88 | 3.94 | ↑$0.06 (1.55%) | 3.88 | 3.94 | 2.28M |
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