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

$ 1.91   0.08 (+4.37%) Volume: 8.76m 4:00 PM EDT Sep 28, 2020
After Hours:  $ 1.91 0.00 (0.00%) Volume: 4.46k 5:05 PM EDT Sep 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/28/20 1.89 1.935 1.88 1.91 8.76m 0.08 4.37% 1.91 16.78m 10,673
09/25/20 1.81 1.835 1.80 1.83 7.17m 0.01 0.55% 1.83 13.02m 11,449
09/24/20 1.80 1.85 1.78 1.82 13.73m 0.03 1.68% 1.82 24.94m 15,467
09/23/20 1.87 1.88 1.79 1.79 16.87m -0.07 -3.76% 1.79 30.75m 18,607
09/22/20 1.90 1.90 1.82 1.86 18.1m -0.06 -3.12% 1.86 33.56m 16,098
09/21/20 1.92 1.94 1.87 1.92 24.37m -0.10 -4.95% 1.92 46.38m 23,767
09/18/20 2.03 2.04 1.99 2.02 15.29m -0.07 -3.35% 2.02 30.75m 15,733
09/17/20 2.08 2.11 2.07 2.09 6.5m -0.03 -1.42% 2.09 13.59m 9,302
09/16/20 2.08 2.14 2.06 2.12 7.6m 0.00 0.00% 2.12 16m 14,909
09/15/20 2.14 2.15 2.11 2.12 8.21m -0.03 -1.40% 2.12 17.46m 12,036
09/14/20 2.14 2.16 2.13 2.15 5.59m 0.03 1.42% 2.15 11.99m 8,580
09/11/20 2.14 2.16 2.12 2.12 10.7m -0.01 -0.47% 2.12 22.85m 10,142
09/10/20 2.20 2.23 2.13 2.13 8.66m -0.08 -3.62% 2.13 18.82m 10,835
09/09/20 2.19 2.23 2.175 2.21 5.96m 0.03 1.38% 2.21 13.15m 10,161
09/08/20 2.21 2.21 2.17 2.18 6.48m -0.09 -3.96% 2.18 14.2m 9,293
09/04/20 2.26 2.28 2.20 2.27 8.4m 0.11 5.09% 2.27 18.91m 11,946
09/03/20 2.21 2.255 2.16 2.16 7.25m -0.02 -0.92% 2.16 15.96m 10,827
09/02/20 2.17 2.18 2.145 2.18 4.72m -0.02 -0.91% 2.18 10.22m 8,520
09/01/20 2.20 2.24 2.18 2.20 18.36m -0.03 -1.35% 2.20 40.64m 16,164
08/31/20 2.27 2.2799 2.21 2.23 11.18m -0.09 -3.88% 2.23 25.01m 8,162
08/28/20 2.30 2.33 2.28 2.32 6.15m 0.09 4.04% 2.32 14.2m 8,375