Banco Santander Historical Data - SAN

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Banco Santander SA SAN NYSE Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.26% 3.89 3.93 3.86 3.91 3.90 20:00:00
more quote information »

SAN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

SAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 3.89 0.05 1.3% 3.91 3.93 3.86 5,688,347
Dec 04 2019 3.8402 0.04 1.06% 3.88 3.91 3.84 6,725,151
Dec 03 2019 3.80 -0.02 -0.52% 3.80 3.84 3.77 8,718,439
Dec 02 2019 3.82 -0.11 -2.76% 3.84 3.91 3.80 11,954,838
Nov 29 2019 3.9284 0.01 0.21% 3.87 3.9284 3.86 4,441,122
Nov 27 2019 3.92 0.02 0.51% 3.94 3.96 3.92 5,013,791
Nov 26 2019 3.90 -0.06 -1.52% 3.93 3.96 3.89 8,131,025
Nov 25 2019 3.96 0.02 0.51% 3.97 3.99 3.96 4,037,123
Nov 22 2019 3.94 0.04 1.03% 3.95 3.98 3.94 6,172,740
Nov 21 2019 3.90 0.03 0.78% 3.90 3.92 3.87 8,292,077
Nov 20 2019 3.87 -0.02 -0.51% 3.86 3.89 3.82 6,051,289
Nov 19 2019 3.89 0.02 0.52% 3.93 3.9302 3.88 6,134,895
Nov 18 2019 3.87 -0.04 -1.02% 3.88 3.9299 3.86 7,137,479
Nov 15 2019 3.91 0.01 0.26% 3.92 3.93 3.88 6,240,317
Nov 14 2019 3.90 -0.10 -2.5% 3.91 3.91 3.86 7,072,879
Nov 13 2019 4.00 -0.04 -0.99% 3.89 4.00 3.87 10,823,593
Nov 12 2019 4.04 -0.01 -0.25% 4.06 4.13 4.02 6,821,484
Nov 11 2019 4.05 -0.06 -1.46% 4.07 4.13 4.03 8,359,358
Nov 08 2019 4.11 -0.07 -1.67% 4.13 4.14 4.08 7,804,666
Nov 07 2019 4.18 0.07 1.7% 4.19 4.23 4.16 6,782,739
Nov 06 2019 4.11 -0.05 -1.2% 4.14 4.17 4.10 7,377,211
See More Historical Prices »


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.