December 15th, 2015

Banco Santander (NY: SAN )

3.300 USD -0.120 (-3.51%)
Streaming Delayed Price Updated: 1:15 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2021 3.400 3.430 3.380 3.420 6,388,379 +0.00(+0.00%)
Jan 13, 2021 3.450 3.460 3.410 3.420 6,162,931 -0.04(-1.16%)
Jan 12, 2021 3.400 3.470 3.390 3.460 11,008,737 +0.04(+1.17%)
Jan 11, 2021 3.350 3.440 3.340 3.420 13,876,764 +0.05(+1.48%)
Jan 08, 2021 3.350 3.390 3.310 3.370 14,525,600 +0.01(+0.30%)
Jan 07, 2021 3.340 3.400 3.340 3.360 6,604,754 +0.00(+0.00%)
Jan 06, 2021 3.310 3.400 3.300 3.360 15,596,014 +0.22(+7.01%)
Jan 05, 2021 3.100 3.160 3.100 3.140 7,777,417 +0.07(+2.28%)
Jan 04, 2021 3.120 3.130 3.040 3.070 8,138,820 +0.02(+0.66%)
Dec 31, 2020 3.050 3.050 3.050 6,815,537 -0.05(-1.61%)
Dec 30, 2020 3.130 3.170 3.080 3.100 6,815,537 -0.02(-0.64%)
Dec 29, 2020 3.150 3.170 3.110 3.120 5,895,868 -0.02(-0.64%)
Dec 28, 2020 3.110 3.160 3.100 3.140 4,953,461 -0.05(-1.57%)
Dec 24, 2020 3.170 3.195 3.160 3.190 2,932,600 +0.04(+1.27%)
Dec 23, 2020 3.080 3.180 3.080 3.150 7,179,395 +0.11(+3.62%)
Dec 22, 2020 3.040 3.070 3.020 3.040 5,398,766 +0.03(+1.00%)
Dec 21, 2020 2.920 3.020 2.900 3.010 15,209,441 -0.11(-3.53%)
Dec 18, 2020 3.190 3.200 3.100 3.120 11,136,500 -0.11(-3.41%)
Dec 17, 2020 3.240 3.260 3.220 3.230 5,313,055 +0.02(+0.62%)
Dec 16, 2020 3.230 3.240 3.180 3.210 8,319,403 +0.01(+0.31%)
Dec 15, 2020 3.200 3.280 3.190 3.200 13,909,411 +0.07(+2.24%)
Dec 14, 2020 3.190 3.210 3.120 3.130 6,164,800 +0.04(+1.29%)
Dec 11, 2020 3.100 3.130 3.070 3.090 13,287,500 -0.09(-2.83%)
Dec 10, 2020 3.130 3.210 3.120 3.180 8,582,850 -0.11(-3.34%)
Dec 09, 2020 3.290 3.310 3.240 3.290 7,355,403 -0.02(-0.60%)
Dec 08, 2020 3.300 3.340 3.290 3.310 7,112,027 +0.04(+1.22%)
Dec 07, 2020 3.300 3.310 3.250 3.270 8,924,918 -0.13(-3.82%)
Dec 04, 2020 3.310 3.420 3.310 3.400 19,773,600 +0.19(+5.92%)
Dec 03, 2020 3.230 3.280 3.200 3.210 9,393,630 +0.01(+0.31%)
Dec 02, 2020 3.110 3.220 3.100 3.200 15,120,753 +0.14(+4.58%)
Dec 01, 2020 2.980 3.070 2.970 3.060 16,356,899 +0.24(+8.51%)
Nov 30, 2020 2.910 2.920 2.820 2.820 9,031,581 -0.09(-3.09%)
Nov 27, 2020 2.900 2.930 2.900 2.910 4,653,700 +0.00(+0.00%)
Nov 25, 2020 2.880 2.910 2.850 2.910 4,949,200 -0.02(-0.68%)
Nov 24, 2020 2.850 2.940 2.840 2.930 10,267,855 +0.18(+6.55%)
Nov 23, 2020 2.770 2.780 2.740 2.750 10,542,095 +0.01(+0.36%)
Nov 20, 2020 2.740 2.750 2.710 2.740 7,818,900 -0.03(-1.08%)
Nov 19, 2020 2.710 2.780 2.700 2.770 6,011,560 +0.05(+1.84%)
Nov 18, 2020 2.740 2.780 2.710 2.720 6,278,181 -0.05(-1.81%)
Nov 17, 2020 2.700 2.790 2.700 2.770 9,066,865 +0.02(+0.73%)
Nov 16, 2020 2.790 2.790 2.710 2.750 12,411,801 +0.08(+3.00%)
Nov 13, 2020 2.640 2.680 2.640 2.670 11,656,200 +0.12(+4.71%)
Nov 12, 2020 2.570 2.590 2.530 2.550 17,894,980 -0.16(-5.90%)
Nov 11, 2020 2.680 2.750 2.650 2.710 25,456,566 +0.02(+0.74%)
Nov 10, 2020 2.670 2.720 2.640 2.690 28,725,599 +0.19(+7.60%)
Nov 09, 2020 2.540 2.550 2.430 2.500 28,525,041 +0.36(+16.82%)
Nov 06, 2020 2.140 2.160 2.120 2.140 5,961,500 -0.02(-0.93%)
Nov 05, 2020 2.150 2.180 2.130 2.160 7,324,036 +0.10(+4.85%)
Nov 04, 2020 2.080 2.110 2.050 2.060 6,331,940 -0.11(-5.07%)
Nov 03, 2020 2.130 2.180 2.120 2.170 8,995,716 +0.08(+3.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.