Register for real-time alerts, custom portfolio, and market movers
SAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 4.75 | 0.09 | 1.93% | 4.75 | 4.80 | 4.73 | 2,964,753 |
| Apr 17 2024 | 4.66 | 0.09 | 1.97% | 4.68 | 4.705 | 4.64 | 3,100,986 |
| Apr 16 2024 | 4.57 | -0.07 | -1.51% | 4.64 | 4.645 | 4.56 | 6,258,991 |
| Apr 15 2024 | 4.64 | -0.01 | -0.22% | 4.73 | 4.75 | 4.635 | 2,470,072 |
| Apr 12 2024 | 4.65 | -0.11 | -2.31% | 4.70 | 4.71 | 4.64 | 2,687,016 |
| Apr 11 2024 | 4.76 | -0.11 | -2.26% | 4.77 | 4.78 | 4.67 | 3,270,315 |
| Apr 10 2024 | 4.87 | -0.05 | -1.02% | 4.85 | 4.905 | 4.82 | 2,926,705 |
| Apr 09 2024 | 4.92 | -0.06 | -1.20% | 4.98 | 4.9975 | 4.89 | 2,213,724 |
| Apr 08 2024 | 4.98 | 0.08 | 1.63% | 4.97 | 5.00 | 4.95 | 4,920,566 |
| Apr 05 2024 | 4.90 | -0.04 | -0.81% | 4.90 | 4.93 | 4.87 | 2,040,723 |
| Apr 04 2024 | 4.94 | 0.03 | 0.61% | 5.03 | 5.05 | 4.92 | 3,678,532 |
| Apr 03 2024 | 4.91 | 0.09 | 1.87% | 4.87 | 4.93 | 4.87 | 2,551,171 |
| Apr 02 2024 | 4.82 | 0.02 | 0.42% | 4.79 | 4.82 | 4.78 | 2,105,471 |
| Apr 01 2024 | 4.80 | -0.04 | -0.83% | 4.84 | 4.85 | 4.79 | 1,570,709 |
| Mar 28 2024 | 4.84 | 0.00 | 0.00% | 4.86 | 4.88 | 4.82 | 2,247,439 |
| Mar 27 2024 | 4.84 | 0.07 | 1.47% | 4.82 | 4.85 | 4.82 | 2,422,131 |
| Mar 26 2024 | 4.77 | 0.01 | 0.21% | 4.79 | 4.80 | 4.76 | 2,644,386 |
| Mar 25 2024 | 4.76 | 0.09 | 1.93% | 4.74 | 4.79 | 4.7201 | 5,867,159 |
| Mar 22 2024 | 4.67 | 0.11 | 2.41% | 4.67 | 4.69 | 4.65 | 2,658,515 |
| Mar 21 2024 | 4.56 | 0.01 | 0.22% | 4.58 | 4.615 | 4.55 | 5,348,074 |
| Mar 20 2024 | 4.55 | 0.06 | 1.34% | 4.46 | 4.55 | 4.4401 | 1,956,000 |
| Mar 19 2024 | 4.49 | 0.03 | 0.67% | 4.46 | 4.51 | 4.46 | 1,990,221 |
| Mar 18 2024 | 4.46 | 0.04 | 0.90% | 4.46 | 4.47 | 4.44 | 2,557,519 |
| Mar 15 2024 | 4.42 | 0.04 | 0.91% | 4.42 | 4.46 | 4.41 | 2,444,286 |
| Mar 14 2024 | 4.38 | -0.06 | -1.35% | 4.39 | 4.40 | 4.35 | 3,170,736 |
| Mar 13 2024 | 4.44 | 0.04 | 0.91% | 4.445 | 4.45 | 4.42 | 1,847,458 |
| Mar 12 2024 | 4.40 | 0.09 | 2.09% | 4.33 | 4.40 | 4.33 | 2,335,728 |
| Mar 11 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.32 | 4.29 | 1,489,038 |
| Mar 08 2024 | 4.31 | 0.02 | 0.47% | 4.345 | 4.35 | 4.29 | 2,590,101 |
| Mar 07 2024 | 4.29 | 0.09 | 2.14% | 4.27 | 4.32 | 4.26 | 2,745,834 |
| Mar 06 2024 | 4.20 | 0.06 | 1.45% | 4.23 | 4.24 | 4.19 | 4,568,686 |
| Mar 05 2024 | 4.14 | 0.02 | 0.49% | 4.12 | 4.16 | 4.12 | 1,840,576 |
| Mar 04 2024 | 4.12 | -0.03 | -0.72% | 4.16 | 4.17 | 4.12 | 2,190,926 |
| Mar 01 2024 | 4.15 | 0.04 | 0.97% | 4.13 | 4.16 | 4.11 | 2,643,259 |
| Feb 29 2024 | 4.11 | -0.02 | -0.48% | 4.13 | 4.1499 | 4.07 | 3,864,516 |
| Feb 28 2024 | 4.13 | 0.03 | 0.73% | 4.14 | 4.15 | 4.11 | 2,057,047 |
| Feb 27 2024 | 4.10 | 0.01 | 0.24% | 4.10 | 4.11 | 4.08 | 2,629,974 |
| Feb 26 2024 | 4.09 | -0.01 | -0.24% | 4.12 | 4.1299 | 4.08 | 2,237,267 |
| Feb 23 2024 | 4.10 | 0.01 | 0.24% | 4.11 | 4.13 | 4.09 | 3,026,285 |
| Feb 22 2024 | 4.09 | 0.00 | 0.00% | 4.14 | 4.15 | 4.07 | 7,003,490 |
| Feb 21 2024 | 4.09 | 0.01 | 0.25% | 4.11 | 4.11 | 4.0701 | 2,869,493 |
| Feb 20 2024 | 4.08 | 0.16 | 4.08% | 4.04 | 4.09 | 4.035 | 3,289,072 |
| Feb 16 2024 | 3.92 | -0.02 | -0.51% | 3.94 | 3.9495 | 3.91 | 1,443,606 |
| Feb 15 2024 | 3.94 | 0.04 | 1.03% | 3.88 | 3.94 | 3.88 | 2,279,743 |
| Feb 14 2024 | 3.90 | 0.02 | 0.52% | 3.91 | 3.93 | 3.89 | 2,054,879 |
| Feb 13 2024 | 3.88 | -0.09 | -2.27% | 3.935 | 3.94 | 3.87 | 3,125,750 |
| Feb 12 2024 | 3.97 | 0.01 | 0.25% | 3.93 | 3.98 | 3.93 | 2,760,699 |
| Feb 09 2024 | 3.96 | 0.03 | 0.76% | 3.925 | 3.97 | 3.90 | 2,119,395 |
| Feb 08 2024 | 3.93 | -0.04 | -1.01% | 3.925 | 3.93 | 3.90 | 2,712,395 |
| Feb 07 2024 | 3.97 | -0.03 | -0.75% | 3.96 | 3.97 | 3.91 | 2,991,886 |
| Feb 06 2024 | 4.00 | 0.06 | 1.52% | 3.98 | 4.00 | 3.971 | 2,552,168 |
| Feb 05 2024 | 3.94 | -0.24 | -5.74% | 3.93 | 3.95 | 3.90 | 5,201,549 |
| Feb 02 2024 | 4.18 | 0.12 | 2.96% | 4.13 | 4.18 | 4.1219 | 3,222,814 |
| Feb 01 2024 | 4.06 | 0.06 | 1.50% | 4.07 | 4.076 | 3.9819 | 8,771,166 |
| Jan 31 2024 | 4.00 | 0.04 | 1.01% | 4.05 | 4.05 | 3.965 | 4,088,413 |
| Jan 30 2024 | 3.96 | 0.10 | 2.59% | 3.94 | 3.96 | 3.92 | 3,260,125 |
| Jan 29 2024 | 3.86 | -0.08 | -2.03% | 3.86 | 3.86 | 3.83 | 2,659,834 |
| Jan 26 2024 | 3.94 | 0.02 | 0.51% | 3.92 | 3.94 | 3.91 | 2,190,454 |
| Jan 25 2024 | 3.92 | -0.08 | -2.00% | 3.96 | 3.9688 | 3.89 | 2,832,899 |
| Jan 24 2024 | 4.00 | 0.03 | 0.76% | 4.02 | 4.04 | 4.00 | 3,006,499 |
| Jan 23 2024 | 3.97 | -0.05 | -1.24% | 3.97 | 3.98 | 3.94 | 2,947,647 |
| Jan 22 2024 | 4.02 | 0.00 | 0.00% | 4.04 | 4.06 | 4.02 | 3,817,421 |
