NYSE:SAN
Banco Santander SA Stock Price (Quote)
$4.83
-0.0400 (-0.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 SAN stock ended at $4.83. This is 0.82% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.04% from a day low at $4.81 to a day high of $4.86. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.86 | $4.86 | $4.81 | $4.83 | 1 500 951 |
| May 02, 2024 | $4.85 | $4.89 | $4.82 | $4.87 | 3 058 247 |
| May 01, 2024 | $4.75 | $4.85 | $4.73 | $4.80 | 1 647 758 |
| Apr 30, 2024 | $4.86 | $4.89 | $4.80 | $4.80 | 4 425 492 |
| Apr 29, 2024 | $5.03 | $5.06 | $5.00 | $5.04 | 4 242 086 |
| Apr 26, 2024 | $5.15 | $5.17 | $5.10 | $5.11 | 2 818 317 |
| Apr 25, 2024 | $5.02 | $5.07 | $4.98 | $5.06 | 4 913 681 |
| Apr 24, 2024 | $5.04 | $5.06 | $5.03 | $5.05 | 4 819 921 |
| Apr 23, 2024 | $5.01 | $5.04 | $4.98 | $4.99 | 11 156 586 |
| Apr 22, 2024 | $4.85 | $4.92 | $4.85 | $4.86 | 8 117 678 |
| Apr 19, 2024 | $4.75 | $4.78 | $4.73 | $4.75 | 2 919 889 |
| Apr 18, 2024 | $4.75 | $4.80 | $4.74 | $4.75 | 2 964 151 |
| Apr 17, 2024 | $4.69 | $4.71 | $4.64 | $4.66 | 3 099 681 |
| Apr 16, 2024 | $4.64 | $4.65 | $4.56 | $4.57 | 5 581 558 |
| Apr 15, 2024 | $4.73 | $4.75 | $4.64 | $4.64 | 2 320 900 |
| Apr 12, 2024 | $4.70 | $4.71 | $4.64 | $4.65 | 2 649 748 |
| Apr 11, 2024 | $4.76 | $4.78 | $4.67 | $4.76 | 3 146 595 |
| Apr 10, 2024 | $4.85 | $4.91 | $4.82 | $4.87 | 2 890 230 |
| Apr 09, 2024 | $4.98 | $5.00 | $4.89 | $4.92 | 1 773 300 |
| Apr 08, 2024 | $4.97 | $5.00 | $4.95 | $4.98 | 4 848 152 |
| Apr 05, 2024 | $4.90 | $4.93 | $4.87 | $4.90 | 1 945 752 |
| Apr 04, 2024 | $5.03 | $5.05 | $4.92 | $4.94 | 3 594 568 |
| Apr 03, 2024 | $4.87 | $4.93 | $4.87 | $4.91 | 2 551 007 |
| Apr 02, 2024 | $4.79 | $4.82 | $4.78 | $4.82 | 2 019 161 |
| Apr 01, 2024 | $4.84 | $4.85 | $4.79 | $4.80 | 1 570 702 |
