Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Banco Santander, S.A. (SAN)

7.20
+0.05
+(0.63%)
As of 12:42:32 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 20257.187.237.187.207.201,679,415
May 6, 20257.177.227.147.167.164,523,400
May 5, 20257.187.217.177.177.172,779,200
May 2, 20257.107.187.077.147.145,698,100
May 1, 20256.987.066.936.976.972,821,800
Apr 30, 20256.867.016.827.007.005,298,200
Apr 29, 20257.367.417.357.407.403,196,500
Apr 28, 20257.347.467.347.447.444,488,000
Apr 25, 20257.147.267.147.267.264,505,300
Apr 24, 20257.037.127.007.117.114,052,200
Apr 23, 20257.077.157.057.107.107,507,500
Apr 22, 20256.886.956.826.946.945,483,800
Apr 21, 20256.836.836.616.706.703,911,200
Apr 17, 20256.696.806.676.736.734,826,000
Apr 16, 20256.746.816.666.696.698,681,900
Apr 15, 20256.766.806.706.756.757,709,500
Apr 14, 20256.506.586.466.546.546,290,000
Apr 11, 20256.306.496.266.436.437,852,900
Apr 10, 20256.326.346.116.236.2311,462,400
Apr 9, 20255.886.365.816.316.3120,287,100
Apr 8, 20256.026.085.695.765.767,416,000
Apr 7, 20255.605.995.545.725.728,884,500
Apr 4, 20256.066.105.835.875.8712,451,900
Apr 3, 20256.636.676.566.576.575,041,300
Apr 2, 20256.756.876.746.856.854,625,900
Apr 1, 20256.766.846.706.786.783,257,600
Mar 31, 20256.626.716.586.706.704,444,400
Mar 28, 20256.816.836.756.796.795,177,700
Mar 27, 20256.926.976.886.936.933,639,000
Mar 26, 20257.047.066.886.916.913,520,100
Mar 25, 20257.087.127.037.107.103,099,000
Mar 24, 20257.017.046.956.996.994,068,100
Mar 21, 20256.876.966.866.926.924,602,000
Mar 20, 20256.836.906.816.896.894,873,700
Mar 19, 20257.107.137.067.107.106,735,100
Mar 18, 20257.047.167.007.147.147,897,600
Mar 17, 20256.806.906.806.886.886,313,200
Mar 14, 20256.656.786.656.776.776,318,500
Mar 13, 20256.476.506.426.456.454,751,800
Mar 12, 20256.526.546.446.506.507,050,700
Mar 11, 20256.386.436.306.396.399,582,900
Mar 10, 20256.466.506.326.396.395,389,000
Mar 7, 20256.706.776.676.766.766,678,700
Mar 6, 20256.736.836.616.636.6311,893,800
Mar 5, 20256.576.676.566.646.6410,568,100
Mar 4, 20256.256.456.136.376.378,397,700
Mar 3, 20256.566.606.446.476.478,620,400
Feb 28, 20256.396.446.346.386.384,089,600
Feb 27, 20256.396.436.346.376.377,524,300
Feb 26, 20256.426.506.386.436.434,845,500
Feb 25, 20256.386.396.286.326.326,612,800
Feb 24, 20256.216.226.146.146.144,960,200
Feb 21, 20256.106.116.036.036.033,180,300
Feb 20, 20256.096.125.986.036.037,560,900
Feb 19, 20256.046.075.955.985.986,688,100
Feb 18, 20256.096.196.096.106.108,015,200
Feb 14, 20256.036.066.006.026.023,632,400
Feb 13, 20255.935.955.885.925.922,565,600
Feb 12, 20255.915.985.905.955.955,302,900
Feb 11, 20255.755.835.755.835.834,716,900
Feb 10, 20255.655.655.575.595.594,450,900
Feb 7, 20255.735.745.635.655.654,340,800
Feb 6, 20255.685.825.645.775.777,519,700
Feb 5, 20255.545.645.515.625.627,366,400
Feb 4, 20255.065.155.065.135.132,576,600
Feb 3, 20254.885.014.854.954.954,014,100
Jan 31, 20255.125.145.055.095.092,928,100
Jan 30, 20255.175.235.155.205.202,485,900
Jan 29, 20255.125.195.125.145.143,115,300
Jan 28, 20255.105.125.055.115.112,522,700
Jan 27, 20255.105.145.095.145.143,541,000
Jan 24, 20255.075.095.075.085.082,502,600
Jan 23, 20254.965.054.955.055.054,934,900
Jan 22, 20254.924.924.854.864.864,062,300
Jan 21, 20254.954.964.934.954.953,512,700
Jan 17, 20254.894.934.874.894.891,891,200
Jan 16, 20254.884.904.854.894.892,063,200
Jan 15, 20254.874.914.854.874.873,061,800
Jan 14, 20254.764.824.744.814.813,349,200
Jan 13, 20254.604.664.584.654.652,640,300
Jan 10, 20254.684.704.614.624.622,760,800
Jan 8, 20254.654.674.624.664.662,138,900
Jan 7, 20254.734.744.674.694.694,120,300
Jan 6, 20254.564.694.564.634.635,487,300
Jan 3, 20254.474.504.464.494.493,223,000
Jan 2, 20254.474.484.434.464.463,074,000
Dec 31, 20244.564.604.534.564.561,916,200
Dec 30, 20244.524.564.504.544.543,412,000
Dec 27, 20244.514.564.484.494.494,693,200
Dec 26, 20244.484.534.484.494.491,921,900
Dec 24, 20244.514.524.484.494.491,185,600
Dec 23, 20244.484.514.464.504.503,506,000
Dec 20, 20244.494.564.484.514.515,568,700
Dec 19, 20244.594.604.534.544.542,960,500
Dec 18, 20244.694.764.574.584.585,111,900
Dec 17, 20244.714.714.664.674.674,768,000
Dec 16, 20244.894.904.864.884.881,967,800
Dec 13, 20244.894.914.864.914.911,937,400
Dec 12, 20244.864.914.844.854.853,231,100
Dec 11, 20244.884.884.834.864.862,139,400
Dec 10, 20244.904.914.874.894.891,801,100
Dec 9, 20244.904.924.854.864.863,073,300
Dec 6, 20244.914.924.844.874.872,645,600
Dec 5, 20244.884.944.884.894.894,314,400
Dec 4, 20244.714.724.664.694.692,364,700
Dec 3, 20244.654.674.634.644.642,195,100
Dec 2, 20244.604.624.554.624.622,954,800
Nov 29, 20244.554.644.544.624.621,916,100
Nov 27, 20244.614.654.604.624.621,883,900
Nov 26, 20244.644.664.594.614.612,356,500
Nov 25, 20244.674.684.634.644.644,312,500
Nov 22, 20244.534.574.514.554.555,565,600
Nov 21, 20244.734.774.714.744.742,513,000
Nov 20, 20244.774.784.714.764.762,228,100
Nov 19, 20244.734.814.734.804.802,161,800
Nov 18, 20244.824.884.824.874.872,560,900
Nov 15, 20244.814.834.794.824.823,402,100
Nov 14, 20244.744.774.694.704.703,076,100
Nov 13, 20244.664.684.604.644.643,044,200
Nov 12, 20244.764.764.644.664.662,975,300
Nov 11, 20244.794.824.784.794.791,702,500
Nov 8, 20244.784.794.724.744.742,679,000
Nov 7, 20244.874.924.824.854.853,972,700
Nov 6, 20244.744.784.694.784.787,257,000
Nov 5, 20245.015.055.005.045.042,690,200
Nov 4, 20245.045.054.974.984.982,605,900
Nov 1, 20244.985.004.954.954.953,121,100
Oct 31, 2024 0.112 Dividend
Oct 31, 20244.924.944.854.864.863,229,600
Oct 30, 20244.854.914.854.884.774,617,700
Oct 29, 20244.884.904.834.864.753,534,000
Oct 28, 20244.965.034.955.004.893,147,300
Oct 25, 20245.005.004.924.924.812,312,800
Oct 24, 20245.025.034.945.004.892,919,200
Oct 23, 20244.985.004.944.964.853,247,800
Oct 22, 20244.985.034.975.024.905,005,900
Oct 21, 20245.025.054.975.034.915,430,200
Oct 18, 20245.025.065.015.044.922,053,300
Oct 17, 20245.015.034.974.994.882,897,100
Oct 16, 20245.035.075.005.014.902,109,300
Oct 15, 20245.045.085.005.024.902,222,100
Oct 14, 20245.015.045.005.034.911,385,400
Oct 11, 20244.975.024.975.014.901,589,300
Oct 10, 20245.005.004.944.974.861,568,900
Oct 9, 20244.955.004.934.974.861,292,500
Oct 8, 20245.015.034.985.014.901,533,700
Oct 7, 20245.025.034.975.014.903,163,100
Oct 4, 20244.904.964.904.954.842,269,700
Oct 3, 20244.854.914.834.894.783,570,700
Oct 2, 20244.844.904.844.894.782,627,800
Oct 1, 20244.914.924.784.824.714,551,300
Sep 30, 20245.135.135.075.104.981,320,900
Sep 27, 20245.175.195.135.145.022,600,400
Sep 26, 20245.145.175.135.175.052,772,000
Sep 25, 20245.105.105.005.014.902,062,700
Sep 24, 20245.045.085.035.074.952,578,800
Sep 23, 20245.035.044.984.994.881,907,900
Sep 20, 20245.135.135.065.084.962,205,200
Sep 19, 20245.095.135.055.125.002,191,000
Sep 18, 20245.035.105.005.034.912,720,200
Sep 17, 20245.025.034.975.004.892,036,700
Sep 16, 20244.924.974.924.974.861,544,400
Sep 13, 20244.844.924.844.894.781,728,200
Sep 12, 20244.744.824.724.794.682,159,200
Sep 11, 20244.704.764.634.754.643,916,700
Sep 10, 20244.774.774.654.704.593,469,800
Sep 9, 20244.774.834.774.804.692,450,800
Sep 6, 20244.864.884.734.744.632,761,200
Sep 5, 20244.904.924.844.874.762,146,100
Sep 4, 20244.844.864.804.824.711,411,700
Sep 3, 20244.854.884.784.804.691,707,100
Aug 30, 20244.964.994.954.984.871,768,000
Aug 29, 20245.015.024.944.964.852,527,900
Aug 28, 20244.964.994.944.974.862,100,400
Aug 27, 20244.954.984.944.954.842,310,400
Aug 26, 20244.834.864.814.824.711,707,500
Aug 23, 20244.784.894.784.864.752,969,100
Aug 22, 20244.754.784.744.754.642,222,100
Aug 21, 20244.744.754.724.754.641,322,100
Aug 20, 20244.714.734.694.694.581,519,300
Aug 19, 20244.714.764.714.764.652,654,500
Aug 16, 20244.654.694.644.694.581,524,900
Aug 15, 20244.624.664.624.644.531,463,600
Aug 14, 20244.554.564.524.554.451,597,100
Aug 13, 20244.504.554.494.544.442,584,200
Aug 12, 20244.504.514.454.494.392,141,500
Aug 9, 20244.454.524.434.524.422,820,500
Aug 8, 20244.474.484.424.444.342,706,400
Aug 7, 20244.474.514.414.414.313,065,700
Aug 6, 20244.294.434.274.394.295,371,700
Aug 5, 20244.314.424.304.374.275,292,800
Aug 2, 20244.464.474.394.414.312,521,000
Aug 1, 20244.714.714.564.574.473,026,200
Jul 31, 20244.834.874.804.854.742,164,900
Jul 30, 20244.864.904.864.904.792,566,400
Jul 29, 20244.864.884.804.864.755,039,800
Jul 26, 20244.884.924.864.924.811,420,100
Jul 25, 20244.914.954.864.914.802,325,500
Jul 24, 20245.055.105.045.054.933,523,900
Jul 23, 20244.894.964.884.944.832,060,200
Jul 22, 20244.894.924.874.924.811,347,100
Jul 19, 20244.804.834.784.804.691,215,700
Jul 18, 20244.884.894.814.834.721,338,600
Jul 17, 20244.844.884.844.864.751,373,200
Jul 16, 20244.784.844.764.834.721,576,400
Jul 15, 20244.864.864.794.794.681,219,500
Jul 12, 20244.844.894.844.864.751,450,300
Jul 11, 20244.864.864.804.814.701,163,100
Jul 10, 20244.814.854.784.844.731,440,700
Jul 9, 20244.714.744.694.714.601,397,000
Jul 8, 20244.834.854.754.754.641,463,500
Jul 5, 20244.774.794.734.784.672,044,500
Jul 3, 20244.704.764.704.754.641,124,400
Jul 2, 20244.614.654.614.634.521,614,000
Jul 1, 20244.744.764.724.754.641,918,600
Jun 28, 20244.584.644.584.634.523,552,500
Jun 27, 20244.604.634.594.624.512,520,800
Jun 26, 20244.594.644.594.634.522,458,900
Jun 25, 20244.664.664.624.634.522,369,400
Jun 24, 20244.664.714.664.684.572,316,900
Jun 21, 20244.574.624.544.624.513,629,000
Jun 20, 20244.704.744.684.724.611,544,200
Jun 18, 20244.724.764.724.744.631,510,500
Jun 17, 20244.684.744.674.734.622,232,700
Jun 14, 20244.614.664.584.644.534,576,000
Jun 13, 20244.814.824.674.734.624,673,300
Jun 12, 20245.005.014.924.934.822,986,900
Jun 11, 20244.924.934.854.924.812,590,700
Jun 10, 20245.015.044.985.034.911,785,300
Jun 7, 20245.115.125.065.074.951,214,500
Jun 6, 20245.095.135.085.114.991,137,900
Jun 5, 20245.075.095.035.064.941,304,300
Jun 4, 20245.145.175.095.094.971,754,600
Jun 3, 20245.225.265.195.255.132,048,400
May 31, 20245.175.255.155.245.122,323,400
May 30, 20245.125.165.125.145.023,918,300
May 29, 20245.055.055.005.024.902,343,500
May 28, 20245.115.145.085.125.001,644,800
May 24, 20245.075.135.075.114.991,121,600
May 23, 20245.155.165.075.094.971,578,100
May 22, 20245.195.215.135.135.011,485,000
May 21, 20245.185.215.165.205.08808,500
May 20, 20245.255.265.215.215.091,056,000
May 17, 20245.205.275.195.255.132,827,700
May 16, 20245.185.205.145.145.021,943,800
May 15, 20245.155.235.155.235.113,209,600
May 14, 20245.065.115.065.094.971,905,800
May 13, 20245.075.095.055.064.941,241,000
May 10, 20245.075.085.035.034.912,565,500
May 9, 20245.065.105.055.054.932,552,900
May 8, 20245.045.095.045.054.933,119,700
May 7, 20245.035.065.025.034.912,631,600

Related Tickers

BBVA Banco Bilbao Vizcaya Argentaria, S.A.
14.27
+0.81%
 
BCS Barclays PLC
16.02
-0.56%
 
HSBC HSBC Holdings plc
56.54
-0.14%
 
ING ING Groep N.V.
20.19
-0.22%
 
UBS UBS Group AG
30.97
+0.94%
 
C Citigroup Inc.
70.30
+1.19%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
12.33
-0.28%
 
WFC Wells Fargo & Company
74.08
+0.82%
 
BAC Bank of America Corporation
41.22
+0.92%
 
BK The Bank of New York Mellon Corporation
83.82
+1.10%