-
5 DAY PERFORMANCE
-2.94% -
1 MONTH PERFORMANCE
+1.64% -
3 MONTH PERFORMANCE
+3.56% -
6 MONTH PERFORMANCE
+1.02% -
YEAR-TO-DATE PERFORMANCE
+19.57% -
1 YEAR PERFORMANCE
+33.42%
Banco Santander, S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/03/2024 | $4.85 | $4.80 (-1.03%) | $4.88 | $4.78 | 1.71 M | $72.94 B |
| 08/30/2024 | $4.96 | $4.98 (0.4%) | $4.99 | $4.95 | 1.77 M | $75.68 B |
| 08/29/2024 | $5.01 | $4.96 (-1%) | $5.02 | $4.94 | 2.53 M | $75.37 B |
| 08/28/2024 | $4.96 | $4.97 (0.2%) | $4.99 | $4.94 | 2.10 M | $75.53 B |
| 08/27/2024 | $4.95 | $4.95 (0%) | $4.98 | $4.94 | 2.31 M | $75.22 B |
| 08/26/2024 | $4.83 | $4.82 (-0.21%) | $4.86 | $4.81 | 1.71 M | $73.25 B |
| 08/23/2024 | $4.78 | $4.86 (1.67%) | $4.89 | $4.78 | 2.97 M | $73.85 B |
| 08/22/2024 | $4.75 | $4.75 (0%) | $4.78 | $4.74 | 2.22 M | $72.18 B |
| 08/21/2024 | $4.74 | $4.75 (0.21%) | $4.75 | $4.72 | 1.32 M | $72.18 B |
| 08/20/2024 | $4.71 | $4.69 (-0.42%) | $4.73 | $4.69 | 1.52 M | $71.27 B |
| 08/19/2024 | $4.71 | $4.76 (1.06%) | $4.76 | $4.71 | 2.65 M | $72.33 B |
| 08/16/2024 | $4.65 | $4.69 (0.86%) | $4.69 | $4.64 | 1.52 M | $71.27 B |
| 08/15/2024 | $4.62 | $4.64 (0.43%) | $4.66 | $4.62 | 1.46 M | $70.51 B |
| 08/14/2024 | $4.55 | $4.55 (0%) | $4.56 | $4.52 | 1.60 M | $69.14 B |
| 08/13/2024 | $4.50 | $4.54 (0.89%) | $4.55 | $4.49 | 2.58 M | $68.99 B |
| 08/12/2024 | $4.50 | $4.49 (-0.22%) | $4.51 | $4.45 | 2.14 M | $68.23 B |
| 08/09/2024 | $4.45 | $4.52 (1.57%) | $4.52 | $4.43 | 2.82 M | $68.69 B |
| 08/08/2024 | $4.47 | $4.44 (-0.67%) | $4.48 | $4.42 | 2.71 M | $67.47 B |
| 08/07/2024 | $4.47 | $4.41 (-1.34%) | $4.51 | $4.41 | 3.07 M | $67.02 B |
| 08/06/2024 | $4.29 | $4.39 (2.33%) | $4.43 | $4.27 | 5.37 M | $66.71 B |
| 08/05/2024 | $4.31 | $4.37 (1.39%) | $4.42 | $4.30 | 5.29 M | $66.41 B |
| 08/02/2024 | $4.46 | $4.41 (-1.12%) | $4.47 | $4.39 | 2.52 M | $67.02 B |
| 08/01/2024 | $4.71 | $4.57 (-2.97%) | $4.71 | $4.56 | 3.03 M | $69.45 B |
| 07/31/2024 | $4.83 | $4.85 (0.41%) | $4.87 | $4.80 | 2.16 M | $73.70 B |
| 07/30/2024 | $4.86 | $4.90 (0.82%) | $4.90 | $4.86 | 2.57 M | $74.46 B |
| 07/29/2024 | $4.86 | $4.86 (0%) | $4.88 | $4.80 | 5.04 M | $73.85 B |
| 07/26/2024 | $4.88 | $4.92 (0.82%) | $4.92 | $4.86 | 1.42 M | $74.77 B |
| 07/25/2024 | $4.91 | $4.91 (0%) | $4.95 | $4.86 | 2.33 M | $74.61 B |
| 07/24/2024 | $5.05 | $5.05 (0%) | $5.10 | $5.04 | 3.52 M | $76.74 B |
| 07/23/2024 | $4.89 | $4.94 (1.02%) | $4.96 | $4.88 | 2.06 M | $75.07 B |
| 07/22/2024 | $4.89 | $4.92 (0.61%) | $4.92 | $4.87 | 1.35 M | $74.77 B |
| 07/19/2024 | $4.80 | $4.80 (0%) | $4.83 | $4.78 | 1.22 M | $74.54 B |
| 07/18/2024 | $4.88 | $4.83 (-1.02%) | $4.89 | $4.81 | 1.34 M | $75.00 B |
| 07/17/2024 | $4.84 | $4.86 (0.41%) | $4.88 | $4.84 | 1.37 M | $75.47 B |
| 07/16/2024 | $4.78 | $4.83 (1.05%) | $4.84 | $4.76 | 1.58 M | $75.00 B |
| 07/15/2024 | $4.86 | $4.79 (-1.44%) | $4.86 | $4.79 | 1.22 M | $74.38 B |
| 07/12/2024 | $4.84 | $4.86 (0.41%) | $4.89 | $4.84 | 1.45 M | $75.47 B |
| 07/11/2024 | $4.86 | $4.81 (-1.03%) | $4.86 | $4.80 | 1.16 M | $74.69 B |
| 07/10/2024 | $4.81 | $4.84 (0.62%) | $4.85 | $4.78 | 1.44 M | $75.16 B |
| 07/09/2024 | $4.71 | $4.71 (0%) | $4.74 | $4.69 | 1.40 M | $73.14 B |
| 07/08/2024 | $4.83 | $4.75 (-1.66%) | $4.85 | $4.75 | 1.46 M | $73.76 B |
| 07/05/2024 | $4.77 | $4.78 (0.21%) | $4.79 | $4.73 | 2.04 M | $74.22 B |