Historical Data for Banco Santander S.A. Sponsored ADR (Spain) (SAN)

$ 2.50   0.11 (+4.60%) Volume: 7.97m 7:00 PM EDT 2-Jul-2020
After Hours:  $ 2.52   0.02 (+0.80%) Volume: 5.4k 7:51 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 2.56 2.59 2.50 2.50 7.97m 0.11 4.60% 2.50 20.25m 10,655
07/01/20 2.40 2.44 2.38 2.39 6.2m -0.02 -0.83% 2.39 14.92m 10,754
06/30/20 2.37 2.43 2.36 2.41 5.97m -0.04 -1.63% 2.41 14.31m 10,732
06/29/20 2.43 2.48 2.40 2.45 7.59m 0.09 3.81% 2.45 18.53m 8,689
06/26/20 2.41 2.417 2.35 2.36 5.56m -0.12 -4.84% 2.36 13.17m 7,541
06/25/20 2.39 2.48 2.38 2.48 6.7m 0.09 3.77% 2.48 16.27m 10,652
06/24/20 2.43 2.44 2.38 2.39 6.5m -0.10 -4.02% 2.39 15.63m 9,218
06/23/20 2.51 2.53 2.47 2.49 7.47m 0.11 4.62% 2.49 18.69m 9,701
06/22/20 2.37 2.40 2.35 2.38 5.64m 0.01 0.42% 2.38 13.42m 7,701
06/19/20 2.45 2.46 2.34 2.37 9.67m -0.04 -1.66% 2.37 23.05m 11,790
06/18/20 2.40 2.4599 2.39 2.41 6.44m -0.06 -2.43% 2.41 15.6m 9,583
06/17/20 2.53 2.53 2.46 2.47 9.69m -0.04 -1.59% 2.47 24.15m 16,597
06/16/20 2.57 2.60 2.46 2.51 13.78m 0.07 2.87% 2.51 34.72m 19,390
06/15/20 2.37 2.46 2.36 2.44 11.57m -0.07 -2.79% 2.44 28.02m 14,764
06/12/20 2.53 2.55 2.455 2.51 9.94m 0.05 2.03% 2.51 24.91m 11,982
06/11/20 2.54 2.57 2.43 2.46 16.4m -0.26 -9.56% 2.46 40.98m 19,315
06/10/20 2.84 2.84 2.71 2.72 12.77m -0.12 -4.23% 2.72 35.26m 15,097
06/09/20 2.83 2.86 2.80 2.84 9.09m -0.06 -2.07% 2.84 25.75m 12,376
06/08/20 2.93 2.95 2.82 2.90 12.02m 0.09 3.20% 2.90 34.81m 15,574
06/05/20 2.87 2.88 2.80 2.81 16.27m 0.20 7.66% 2.81 46.23m 17,344
06/04/20 2.55 2.63 2.53 2.61 20.93m 0.07 2.76% 2.61 54.41m 26,798