-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
-6.83% -
3 MONTH PERFORMANCE
-3.73% -
6 MONTH PERFORMANCE
-8.84% -
YEAR-TO-DATE PERFORMANCE
+12.08% -
1 YEAR PERFORMANCE
+12.08%
Banco Santander, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $4.65 | $4.64 (-0.22%) | $4.67 | $4.63 | 2.20 M | $75.40 B |
| 12/02/2024 | $4.60 | $4.62 (0.43%) | $4.62 | $4.55 | 2.95 M | $75.08 B |
| 11/29/2024 | $4.55 | $4.62 (1.54%) | $4.64 | $4.54 | 1.92 M | $75.08 B |
| 11/27/2024 | $4.61 | $4.62 (0.22%) | $4.65 | $4.60 | 1.88 M | $75.08 B |
| 11/26/2024 | $4.64 | $4.61 (-0.65%) | $4.66 | $4.59 | 2.36 M | $74.91 B |
| 11/25/2024 | $4.67 | $4.64 (-0.64%) | $4.68 | $4.63 | 4.31 M | $75.40 B |
| 11/22/2024 | $4.53 | $4.55 (0.44%) | $4.57 | $4.51 | 5.57 M | $73.94 B |
| 11/21/2024 | $4.73 | $4.74 (0.21%) | $4.77 | $4.71 | 2.51 M | $77.03 B |
| 11/20/2024 | $4.77 | $4.76 (-0.21%) | $4.78 | $4.71 | 2.23 M | $77.35 B |
| 11/19/2024 | $4.73 | $4.80 (1.48%) | $4.81 | $4.73 | 2.16 M | $78.00 B |
| 11/18/2024 | $4.82 | $4.87 (1.04%) | $4.88 | $4.82 | 2.56 M | $79.14 B |
| 11/15/2024 | $4.81 | $4.82 (0.21%) | $4.83 | $4.79 | 3.40 M | $78.33 B |
| 11/14/2024 | $4.74 | $4.70 (-0.84%) | $4.77 | $4.69 | 3.08 M | $76.38 B |
| 11/13/2024 | $4.66 | $4.64 (-0.43%) | $4.68 | $4.60 | 3.04 M | $75.40 B |
| 11/12/2024 | $4.76 | $4.66 (-2.1%) | $4.76 | $4.64 | 2.98 M | $75.73 B |
| 11/11/2024 | $4.79 | $4.79 (0%) | $4.82 | $4.78 | 1.70 M | $77.84 B |
| 11/08/2024 | $4.78 | $4.74 (-0.84%) | $4.79 | $4.72 | 2.68 M | $77.03 B |
| 11/07/2024 | $4.87 | $4.85 (-0.41%) | $4.92 | $4.82 | 3.97 M | $78.82 B |
| 11/06/2024 | $4.74 | $4.78 (0.84%) | $4.78 | $4.69 | 7.26 M | $77.68 B |
| 11/05/2024 | $5.01 | $5.04 (0.6%) | $5.05 | $5.00 | 2.69 M | $81.90 B |
| 11/04/2024 | $5.04 | $4.98 (-1.19%) | $5.05 | $4.97 | 2.61 M | $80.93 B |
| 11/01/2024 | $4.98 | $4.95 (-0.6%) | $5.00 | $4.95 | 3.12 M | $80.44 B |
| 10/31/2024 | $4.92 | $4.86 (-1.22%) | $4.94 | $4.85 | 3.23 M | $78.98 B |
| 10/30/2024 | $4.85 | $4.88 (0.62%) | $4.91 | $4.85 | 4.62 M | $79.30 B |
| 10/29/2024 | $4.88 | $4.86 (-0.41%) | $4.90 | $4.83 | 3.53 M | $73.85 B |
| 10/28/2024 | $4.96 | $5.00 (0.81%) | $5.03 | $4.95 | 3.15 M | $75.98 B |
| 10/25/2024 | $5.00 | $4.92 (-1.6%) | $5.00 | $4.92 | 2.31 M | $74.77 B |
| 10/24/2024 | $5.02 | $5.00 (-0.4%) | $5.03 | $4.94 | 2.92 M | $75.98 B |
| 10/23/2024 | $4.98 | $4.96 (-0.4%) | $5.00 | $4.94 | 3.25 M | $75.37 B |
| 10/22/2024 | $4.98 | $5.02 (0.8%) | $5.03 | $4.97 | 5.01 M | $76.28 B |
| 10/21/2024 | $5.02 | $5.03 (0.2%) | $5.05 | $4.97 | 5.43 M | $76.44 B |
| 10/18/2024 | $5.02 | $5.04 (0.4%) | $5.06 | $5.01 | 2.05 M | $76.59 B |
| 10/17/2024 | $5.01 | $4.99 (-0.4%) | $5.03 | $4.97 | 2.90 M | $75.83 B |
| 10/16/2024 | $5.03 | $5.01 (-0.4%) | $5.07 | $5.00 | 2.11 M | $76.13 B |
| 10/15/2024 | $5.04 | $5.02 (-0.4%) | $5.08 | $5.00 | 2.22 M | $76.28 B |
| 10/14/2024 | $5.01 | $5.03 (0.4%) | $5.04 | $5.00 | 1.39 M | $76.44 B |
| 10/11/2024 | $4.97 | $5.01 (0.8%) | $5.02 | $4.97 | 1.59 M | $76.13 B |
| 10/10/2024 | $5.00 | $4.97 (-0.6%) | $5.00 | $4.94 | 1.57 M | $75.53 B |
| 10/09/2024 | $4.95 | $4.97 (0.4%) | $5.00 | $4.93 | 1.29 M | $75.53 B |
| 10/08/2024 | $5.01 | $5.01 (0%) | $5.03 | $4.98 | 1.53 M | $76.13 B |
| 10/07/2024 | $5.02 | $5.01 (-0.2%) | $5.03 | $4.97 | 3.16 M | $76.13 B |
| 10/04/2024 | $4.90 | $4.95 (1.02%) | $4.96 | $4.90 | 2.27 M | $75.22 B |
| 10/03/2024 | $4.85 | $4.89 (0.82%) | $4.91 | $4.83 | 3.57 M | $74.31 B |
| 10/02/2024 | $4.84 | $4.89 (1.03%) | $4.90 | $4.84 | 2.63 M | $74.31 B |
| 10/01/2024 | $4.91 | $4.82 (-1.83%) | $4.92 | $4.78 | 4.55 M | $73.25 B |
| 09/30/2024 | $5.13 | $5.10 (-0.58%) | $5.13 | $5.07 | 1.32 M | $77.50 B |
| 09/27/2024 | $5.17 | $5.14 (-0.58%) | $5.19 | $5.13 | 2.60 M | $78.11 B |
| 09/26/2024 | $5.14 | $5.17 (0.58%) | $5.17 | $5.13 | 2.77 M | $78.56 B |
| 09/25/2024 | $5.10 | $5.01 (-1.76%) | $5.10 | $5.00 | 2.06 M | $76.13 B |
| 09/24/2024 | $5.04 | $5.07 (0.6%) | $5.08 | $5.03 | 2.58 M | $77.04 B |
| 09/23/2024 | $5.03 | $4.99 (-0.8%) | $5.04 | $4.98 | 1.91 M | $75.83 B |
| 09/20/2024 | $5.13 | $5.08 (-0.97%) | $5.13 | $5.06 | 2.21 M | $77.20 B |
| 09/19/2024 | $5.09 | $5.12 (0.59%) | $5.13 | $5.05 | 2.19 M | $77.80 B |
| 09/18/2024 | $5.03 | $5.03 (0%) | $5.10 | $5.00 | 2.72 M | $76.44 B |
| 09/17/2024 | $5.02 | $5.00 (-0.4%) | $5.03 | $4.97 | 2.04 M | $75.98 B |
| 09/16/2024 | $4.92 | $4.97 (1.02%) | $4.97 | $4.92 | 1.54 M | $75.53 B |
| 09/13/2024 | $4.84 | $4.89 (1.03%) | $4.92 | $4.84 | 1.73 M | $74.31 B |
| 09/12/2024 | $4.74 | $4.79 (1.05%) | $4.82 | $4.72 | 2.16 M | $72.79 B |
| 09/11/2024 | $4.70 | $4.75 (1.06%) | $4.76 | $4.63 | 3.92 M | $72.18 B |
| 09/10/2024 | $4.77 | $4.70 (-1.47%) | $4.77 | $4.65 | 3.47 M | $71.42 B |
| 09/09/2024 | $4.77 | $4.80 (0.63%) | $4.83 | $4.77 | 2.45 M | $72.94 B |
| 09/06/2024 | $4.86 | $4.74 (-2.47%) | $4.88 | $4.73 | 2.76 M | $72.03 B |
| 09/05/2024 | $4.90 | $4.87 (-0.61%) | $4.92 | $4.84 | 2.15 M | $74.01 B |
| 09/04/2024 | $4.84 | $4.82 (-0.41%) | $4.86 | $4.80 | 1.41 M | $73.25 B |