SAN

Banco Santander Historical Data

SAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2021 3.18 0.01 0.32% 3.17 3.21 3.16 6,488,584
Dec 06 2021 3.17 0.03 0.96% 3.15 3.19 3.14 4,557,665
Dec 03 2021 3.14 -0.03 -0.95% 3.15 3.17 3.10 6,053,772
Dec 02 2021 3.17 0.08 2.59% 3.14 3.20 3.13 5,263,605
Dec 01 2021 3.09 -0.02 -0.64% 3.18 3.21 3.09 6,489,201
Nov 30 2021 3.11 -0.05 -1.58% 3.16 3.17 3.07 8,887,420
Nov 29 2021 3.16 -0.04 -1.25% 3.21 3.2263 3.14 5,958,969
Nov 26 2021 3.20 0.00 +0.00% 3.21 3.21 3.14 0
Nov 26 2021 3.20 -0.20 -5.88% 3.21 3.21 3.14 6,276,889
Nov 25 2021 3.40 0.00 +0.00% 3.41 3.43 3.39 0
Nov 24 2021 3.40 -0.06 -1.73% 3.41 3.43 3.39 3,300,884
Nov 23 2021 3.46 -0.01 -0.29% 3.46 3.495 3.43 3,978,610
Nov 22 2021 3.47 0.03 0.87% 3.44 3.49 3.44 4,346,534
Nov 19 2021 3.44 -0.09 -2.55% 3.45 3.46 3.41 4,680,841
Nov 18 2021 3.53 -0.07 -1.94% 3.56 3.58 3.53 3,092,549
Nov 17 2021 3.60 0.00 +0.00% 3.61 3.62 3.59 0
Nov 17 2021 3.60 -0.01 -0.28% 3.61 3.62 3.59 2,310,074
Nov 16 2021 3.61 -0.01 -0.28% 3.64 3.65 3.60 2,326,724
Nov 15 2021 3.62 -0.02 -0.55% 3.66 3.68 3.62 2,470,777
Nov 12 2021 3.64 -0.05 -1.36% 3.63 3.64 3.62 2,666,170
Nov 11 2021 3.69 0.02 0.54% 3.69 3.72 3.68 1,915,230
Nov 10 2021 3.67 -0.03 -0.81% 3.72 3.735 3.65 2,766,862
Nov 09 2021 3.70 -0.05 -1.33% 3.73 3.7353 3.68 3,465,491
Nov 08 2021 3.75 -0.03 -0.79% 3.77 3.79 3.74 3,253,337
Nov 05 2021 3.78 0.00 +0.00% 3.80 3.8175 3.76 0
Nov 05 2021 3.78 0.05 1.34% 3.80 3.8175 3.76 3,165,690
Nov 04 2021 3.73 -0.13 -3.37% 3.80 3.80 3.70 3,454,156
Nov 03 2021 3.86 0.05 1.31% 3.79 3.87 3.77 1,914,401
Nov 02 2021 3.81 -0.11 -2.81% 3.83 3.83 3.80 1,963,897
Nov 01 2021 3.92 0.13 3.43% 3.84 3.92 3.84 2,876,455
Oct 29 2021 3.79 -0.08 -2.07% 3.78 3.81 3.77 3,046,636
Oct 28 2021 3.87 0.08 2.11% 3.84 3.87 3.821 4,335,143
Oct 27 2021 3.79 -0.13 -3.32% 3.80 3.85 3.78 3,397,138
Oct 26 2021 3.92 0.04 1.03% 3.91 3.94 3.90 3,817,246
Oct 25 2021 3.88 0.01 0.26% 3.88 3.90 3.87 2,397,860
Oct 22 2021 3.87 -0.01 -0.26% 3.86 3.91 3.83 2,448,702
Oct 21 2021 3.88 -0.07 -1.77% 3.90 3.915 3.85 3,542,858
Oct 20 2021 3.95 0.03 0.77% 3.90 3.96 3.89 2,352,778
Oct 19 2021 3.92 0.04 1.03% 3.92 3.94 3.90 2,282,799
Oct 18 2021 3.88 -0.02 -0.51% 3.87 3.90 3.86 4,091,950
Oct 15 2021 3.90 0.07 1.83% 3.89 3.93 3.86 7,368,306
Oct 14 2021 3.83 0.03 0.79% 3.86 3.88 3.80 2,389,242
Oct 13 2021 3.80 -0.11 -2.81% 3.85 3.85 3.7736 3,562,974
Oct 12 2021 3.91 0.09 2.36% 3.88 3.9196 3.86 4,758,088
Oct 11 2021 3.82 -0.06 -1.55% 3.88 3.90 3.82 4,501,458
Oct 08 2021 3.88 0.05 1.31% 3.87 3.89 3.85 3,539,138
Oct 07 2021 3.83 0.06 1.59% 3.82 3.88 3.81 4,787,172
Oct 06 2021 3.77 -0.01 -0.26% 3.74 3.79 3.715 4,431,045
Oct 05 2021 3.78 0.13 3.56% 3.73 3.79 3.705 5,526,114
Oct 04 2021 3.65 0.00 0.0% 3.68 3.72 3.64 5,201,573
Oct 01 2021 3.65 0.03 0.83% 3.63 3.68 3.59 4,028,569
Sep 30 2021 3.62 -0.05 -1.36% 3.67 3.68 3.61 4,031,649
Sep 29 2021 3.67 0.04 1.1% 3.64 3.69 3.62 2,011,398
Sep 28 2021 3.63 -0.12 -3.2% 3.71 3.725 3.62 3,811,911
Sep 27 2021 3.75 0.11 3.02% 3.715 3.77 3.70 3,963,884
Sep 24 2021 3.64 0.01 0.28% 3.62 3.65 3.62 1,699,073
Sep 23 2021 3.63 0.15 4.31% 3.56 3.64 3.56 2,737,637
Sep 22 2021 3.48 0.09 2.65% 3.47 3.53 3.47 4,330,806
Sep 21 2021 3.39 -0.01 -0.29% 3.43 3.46 3.38 4,545,545
Sep 20 2021 3.40 -0.18 -5.03% 3.44 3.46 3.34 6,573,690
Sep 17 2021 3.58 -0.12 -3.24% 3.67 3.685 3.57 3,656,970
Sep 16 2021 3.70 0.03 0.82% 3.69 3.71 3.65 2,904,948
Sep 15 2021 3.67 0.03 0.82% 3.66 3.68 3.64 2,269,151
Sep 14 2021 3.64 -0.05 -1.36% 3.72 3.73 3.63 2,466,177
Sep 13 2021 3.69 0.11 3.07% 3.65 3.70 3.63 3,882,476
Sep 10 2021 3.58 -0.05 -1.38% 3.61 3.63 3.58 3,180,149
Sep 09 2021 3.63 0.02 0.55% 3.58 3.65 3.57 5,130,376


Your Recent History
NYSE
SAN
Banco Sant..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.