NYSE - Nasdaq Real Time Price • USD
Banco Santander, S.A. (SAN)
As of 11:52 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 5.02 | 5.05 | 4.98 | 5.03 | 5.03 | 2,764,796 |
| Apr 24, 2024 | 5.04 | 5.06 | 5.03 | 5.05 | 5.05 | 5,336,000 |
| Apr 23, 2024 | 5.01 | 5.04 | 4.98 | 4.99 | 4.99 | 11,156,600 |
| Apr 22, 2024 | 4.85 | 4.92 | 4.85 | 4.86 | 4.86 | 8,713,000 |
| Apr 19, 2024 | 4.75 | 4.78 | 4.73 | 4.75 | 4.75 | 2,958,500 |
| Apr 18, 2024 | 4.75 | 4.80 | 4.73 | 4.75 | 4.75 | 2,964,900 |
| Apr 17, 2024 | 4.69 | 4.71 | 4.64 | 4.66 | 4.66 | 3,101,500 |
| Apr 16, 2024 | 4.64 | 4.64 | 4.56 | 4.57 | 4.57 | 6,258,900 |
| Apr 15, 2024 | 4.73 | 4.75 | 4.64 | 4.64 | 4.64 | 2,470,100 |
| Apr 12, 2024 | 4.70 | 4.71 | 4.64 | 4.65 | 4.65 | 2,687,000 |
| Apr 11, 2024 | 4.76 | 4.78 | 4.67 | 4.76 | 4.76 | 3,270,300 |
| Apr 10, 2024 | 4.85 | 4.91 | 4.82 | 4.87 | 4.87 | 2,928,000 |
| Apr 9, 2024 | 4.98 | 5.00 | 4.89 | 4.92 | 4.92 | 2,223,700 |
| Apr 8, 2024 | 4.97 | 5.00 | 4.95 | 4.98 | 4.98 | 4,920,600 |
| Apr 5, 2024 | 4.90 | 4.93 | 4.87 | 4.90 | 4.90 | 2,040,700 |
| Apr 4, 2024 | 5.03 | 5.05 | 4.92 | 4.94 | 4.94 | 3,679,600 |
| Apr 3, 2024 | 4.87 | 4.93 | 4.87 | 4.91 | 4.91 | 2,551,200 |
| Apr 2, 2024 | 4.79 | 4.82 | 4.78 | 4.82 | 4.82 | 2,105,500 |
| Apr 1, 2024 | 4.84 | 4.85 | 4.79 | 4.80 | 4.80 | 1,570,700 |
| Mar 28, 2024 | 4.86 | 4.88 | 4.82 | 4.84 | 4.84 | 2,247,500 |
| Mar 27, 2024 | 4.82 | 4.85 | 4.82 | 4.84 | 4.84 | 2,422,500 |
| Mar 26, 2024 | 4.78 | 4.80 | 4.76 | 4.77 | 4.77 | 2,645,100 |
| Mar 25, 2024 | 4.73 | 4.79 | 4.72 | 4.76 | 4.76 | 5,867,200 |
| Mar 22, 2024 | 4.67 | 4.69 | 4.65 | 4.67 | 4.67 | 2,658,000 |
| Mar 21, 2024 | 4.59 | 4.62 | 4.55 | 4.56 | 4.56 | 5,348,100 |
| Mar 20, 2024 | 4.46 | 4.55 | 4.44 | 4.55 | 4.55 | 1,956,000 |
| Mar 19, 2024 | 4.46 | 4.51 | 4.46 | 4.49 | 4.49 | 1,990,200 |
| Mar 18, 2024 | 4.46 | 4.47 | 4.44 | 4.46 | 4.46 | 2,557,400 |
| Mar 15, 2024 | 4.41 | 4.46 | 4.41 | 4.42 | 4.42 | 2,444,300 |
| Mar 14, 2024 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | 3,170,700 |
| Mar 13, 2024 | 4.45 | 4.45 | 4.42 | 4.44 | 4.44 | 1,847,400 |
| Mar 12, 2024 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 2,335,700 |
| Mar 11, 2024 | 4.31 | 4.32 | 4.29 | 4.31 | 4.31 | 1,489,000 |
| Mar 8, 2024 | 4.33 | 4.35 | 4.29 | 4.31 | 4.31 | 2,590,100 |
| Mar 7, 2024 | 4.27 | 4.32 | 4.26 | 4.29 | 4.29 | 2,745,800 |
| Mar 6, 2024 | 4.24 | 4.24 | 4.19 | 4.20 | 4.20 | 4,569,100 |
| Mar 5, 2024 | 4.12 | 4.16 | 4.12 | 4.14 | 4.14 | 1,841,000 |
| Mar 4, 2024 | 4.15 | 4.17 | 4.12 | 4.12 | 4.12 | 2,191,300 |
| Mar 1, 2024 | 4.13 | 4.16 | 4.11 | 4.15 | 4.15 | 2,643,100 |
| Feb 29, 2024 | 4.13 | 4.15 | 4.07 | 4.11 | 4.11 | 3,864,500 |
| Feb 28, 2024 | 4.14 | 4.15 | 4.11 | 4.13 | 4.13 | 2,057,000 |
| Feb 27, 2024 | 4.09 | 4.11 | 4.08 | 4.10 | 4.10 | 2,630,000 |
| Feb 26, 2024 | 4.11 | 4.13 | 4.08 | 4.09 | 4.09 | 2,237,600 |
| Feb 23, 2024 | 4.11 | 4.13 | 4.09 | 4.10 | 4.10 | 3,026,300 |
| Feb 22, 2024 | 4.13 | 4.15 | 4.07 | 4.09 | 4.09 | 7,003,500 |
| Feb 21, 2024 | 4.09 | 4.11 | 4.07 | 4.09 | 4.09 | 2,869,500 |
| Feb 20, 2024 | 4.05 | 4.09 | 4.04 | 4.08 | 4.08 | 3,289,100 |
| Feb 16, 2024 | 3.94 | 3.95 | 3.91 | 3.92 | 3.92 | 1,443,600 |
| Feb 15, 2024 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 2,280,100 |
| Feb 14, 2024 | 3.91 | 3.93 | 3.89 | 3.90 | 3.90 | 2,054,900 |
| Feb 13, 2024 | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | 3,130,800 |
| Feb 12, 2024 | 3.94 | 3.98 | 3.93 | 3.97 | 3.97 | 2,761,400 |
| Feb 9, 2024 | 3.91 | 3.97 | 3.90 | 3.96 | 3.96 | 2,120,900 |
| Feb 8, 2024 | 3.92 | 3.93 | 3.90 | 3.93 | 3.93 | 2,713,400 |
| Feb 7, 2024 | 3.96 | 3.97 | 3.91 | 3.97 | 3.97 | 2,996,600 |
| Feb 6, 2024 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 2,552,200 |
| Feb 5, 2024 | 3.94 | 3.95 | 3.90 | 3.94 | 3.94 | 5,202,200 |
| Feb 2, 2024 | 4.13 | 4.18 | 4.12 | 4.18 | 4.18 | 3,222,000 |
| Feb 1, 2024 | 4.07 | 4.08 | 3.98 | 4.06 | 4.06 | 8,808,100 |
| Jan 31, 2024 | 4.04 | 4.05 | 3.97 | 4.00 | 4.00 | 4,088,800 |
| Jan 30, 2024 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | 3,261,200 |
| Jan 29, 2024 | 3.86 | 3.86 | 3.83 | 3.86 | 3.86 | 2,659,800 |
| Jan 26, 2024 | 3.92 | 3.94 | 3.91 | 3.94 | 3.94 | 2,190,500 |
| Jan 25, 2024 | 3.95 | 3.97 | 3.89 | 3.92 | 3.92 | 2,832,900 |
| Jan 24, 2024 | 4.02 | 4.04 | 4.00 | 4.00 | 4.00 | 3,006,500 |
| Jan 23, 2024 | 3.97 | 3.98 | 3.94 | 3.97 | 3.97 | 2,947,600 |
| Jan 22, 2024 | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | 3,817,400 |
| Jan 19, 2024 | 4.00 | 4.03 | 3.98 | 4.02 | 4.02 | 2,640,000 |
| Jan 18, 2024 | 4.00 | 4.01 | 3.97 | 4.01 | 4.01 | 2,523,700 |
| Jan 17, 2024 | 3.92 | 3.96 | 3.91 | 3.93 | 3.93 | 3,052,800 |
| Jan 16, 2024 | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | 4,303,000 |
| Jan 12, 2024 | 4.15 | 4.18 | 4.11 | 4.12 | 4.12 | 2,873,300 |
| Jan 11, 2024 | 4.17 | 4.18 | 4.10 | 4.12 | 4.12 | 3,528,400 |
| Jan 10, 2024 | 4.17 | 4.19 | 4.16 | 4.17 | 4.17 | 1,947,600 |
| Jan 9, 2024 | 4.20 | 4.22 | 4.17 | 4.18 | 4.18 | 3,449,900 |
| Jan 8, 2024 | 4.28 | 4.29 | 4.25 | 4.29 | 4.29 | 3,489,000 |
| Jan 5, 2024 | 4.23 | 4.29 | 4.23 | 4.24 | 4.24 | 3,850,000 |
| Jan 4, 2024 | 4.16 | 4.22 | 4.16 | 4.19 | 4.19 | 2,860,100 |
| Jan 3, 2024 | 4.11 | 4.13 | 4.09 | 4.12 | 4.12 | 2,219,900 |
| Jan 2, 2024 | 4.17 | 4.20 | 4.16 | 4.17 | 4.17 | 2,001,300 |
| Dec 29, 2023 | 4.14 | 4.16 | 4.12 | 4.14 | 4.14 | 2,567,200 |
| Dec 28, 2023 | 4.15 | 4.17 | 4.14 | 4.14 | 4.14 | 1,983,900 |
| Dec 27, 2023 | 4.16 | 4.20 | 4.16 | 4.19 | 4.19 | 3,301,500 |
| Dec 26, 2023 | 4.16 | 4.19 | 4.15 | 4.18 | 4.18 | 1,410,100 |
| Dec 22, 2023 | 4.17 | 4.18 | 4.13 | 4.16 | 4.16 | 1,792,300 |
| Dec 21, 2023 | 4.13 | 4.14 | 4.10 | 4.12 | 4.12 | 2,802,900 |
| Dec 20, 2023 | 4.13 | 4.14 | 4.05 | 4.05 | 4.05 | 3,557,400 |
| Dec 19, 2023 | 4.11 | 4.15 | 4.11 | 4.14 | 4.14 | 2,631,300 |
| Dec 18, 2023 | 4.08 | 4.10 | 4.07 | 4.10 | 4.10 | 2,744,800 |
| Dec 15, 2023 | 4.10 | 4.14 | 4.07 | 4.12 | 4.12 | 5,515,900 |
| Dec 14, 2023 | 4.19 | 4.24 | 4.17 | 4.21 | 4.21 | 5,161,300 |
| Dec 13, 2023 | 4.13 | 4.19 | 4.09 | 4.18 | 4.18 | 2,522,100 |
| Dec 12, 2023 | 4.15 | 4.17 | 4.13 | 4.14 | 4.14 | 2,442,100 |
| Dec 11, 2023 | 4.19 | 4.20 | 4.18 | 4.18 | 4.18 | 2,790,500 |
| Dec 8, 2023 | 4.16 | 4.22 | 4.16 | 4.20 | 4.20 | 1,643,900 |
| Dec 7, 2023 | 4.08 | 4.15 | 4.07 | 4.15 | 4.15 | 3,169,300 |
| Dec 6, 2023 | 4.22 | 4.24 | 4.18 | 4.19 | 4.19 | 4,133,100 |
| Dec 5, 2023 | 4.18 | 4.20 | 4.17 | 4.18 | 4.18 | 2,377,800 |
| Dec 4, 2023 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | 2,809,800 |
| Dec 1, 2023 | 4.11 | 4.15 | 4.10 | 4.14 | 4.14 | 2,027,700 |
| Nov 30, 2023 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 2,305,800 |
| Nov 29, 2023 | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | 2,395,000 |
| Nov 28, 2023 | 4.10 | 4.12 | 4.09 | 4.11 | 4.11 | 2,507,900 |
| Nov 27, 2023 | 4.06 | 4.07 | 4.02 | 4.03 | 4.03 | 1,797,200 |
| Nov 24, 2023 | 4.08 | 4.09 | 4.07 | 4.08 | 4.08 | 1,159,000 |
| Nov 22, 2023 | 4.04 | 4.05 | 4.01 | 4.03 | 4.03 | 1,807,800 |
| Nov 21, 2023 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | 2,041,900 |
| Nov 20, 2023 | 4.04 | 4.06 | 4.03 | 4.05 | 4.05 | 2,667,600 |
| Nov 17, 2023 | 3.99 | 4.04 | 3.99 | 4.04 | 4.04 | 3,655,300 |
| Nov 16, 2023 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | 2,529,200 |
| Nov 15, 2023 | 3.95 | 3.98 | 3.93 | 3.93 | 3.93 | 2,022,800 |
| Nov 14, 2023 | 3.93 | 3.98 | 3.93 | 3.98 | 3.98 | 2,861,900 |
| Nov 13, 2023 | 3.83 | 3.88 | 3.83 | 3.87 | 3.87 | 1,833,100 |
| Nov 10, 2023 | 3.82 | 3.86 | 3.79 | 3.86 | 3.86 | 2,560,600 |
| Nov 9, 2023 | 3.78 | 3.83 | 3.78 | 3.79 | 3.79 | 2,284,300 |
| Nov 8, 2023 | 3.79 | 3.81 | 3.76 | 3.76 | 3.76 | 3,022,600 |
| Nov 7, 2023 | 3.73 | 3.75 | 3.71 | 3.73 | 3.73 | 2,380,500 |
| Nov 6, 2023 | 3.81 | 3.82 | 3.76 | 3.77 | 3.77 | 2,060,100 |
| Nov 3, 2023 | 3.81 | 3.85 | 3.80 | 3.81 | 3.81 | 3,827,800 |
| Nov 2, 2023 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 3,467,000 |
| Nov 1, 2023 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | 3,144,800 |
| Oct 31, 2023 | 0.09 Dividend | |||||
| Oct 31, 2023 | 3.62 | 3.64 | 3.60 | 3.63 | 3.63 | 5,437,000 |
| Oct 30, 2023 | 3.71 | 3.75 | 3.71 | 3.74 | 3.65 | 3,635,600 |
| Oct 27, 2023 | 3.65 | 3.66 | 3.60 | 3.61 | 3.53 | 2,549,000 |
| Oct 26, 2023 | 3.65 | 3.67 | 3.63 | 3.65 | 3.57 | 3,480,700 |
| Oct 25, 2023 | 3.63 | 3.63 | 3.57 | 3.61 | 3.53 | 3,483,100 |
| Oct 24, 2023 | 3.54 | 3.56 | 3.52 | 3.52 | 3.44 | 4,312,300 |
| Oct 23, 2023 | 3.57 | 3.62 | 3.57 | 3.57 | 3.49 | 3,582,300 |
| Oct 20, 2023 | 3.65 | 3.66 | 3.60 | 3.60 | 3.52 | 4,301,800 |
| Oct 19, 2023 | 3.65 | 3.70 | 3.63 | 3.65 | 3.57 | 2,512,100 |
| Oct 18, 2023 | 3.68 | 3.70 | 3.64 | 3.65 | 3.57 | 2,819,600 |
| Oct 17, 2023 | 3.69 | 3.77 | 3.69 | 3.74 | 3.65 | 3,818,300 |
| Oct 16, 2023 | 3.73 | 3.75 | 3.71 | 3.75 | 3.66 | 2,098,200 |
| Oct 13, 2023 | 3.67 | 3.70 | 3.63 | 3.64 | 3.56 | 2,812,500 |
| Oct 12, 2023 | 3.76 | 3.76 | 3.70 | 3.72 | 3.64 | 1,775,400 |
| Oct 11, 2023 | 3.80 | 3.82 | 3.77 | 3.81 | 3.72 | 1,685,600 |
| Oct 10, 2023 | 3.78 | 3.81 | 3.77 | 3.78 | 3.69 | 2,350,400 |
| Oct 9, 2023 | 3.68 | 3.71 | 3.65 | 3.69 | 3.61 | 2,705,700 |
| Oct 6, 2023 | 3.72 | 3.81 | 3.70 | 3.79 | 3.70 | 2,483,100 |
| Oct 5, 2023 | 3.68 | 3.73 | 3.67 | 3.71 | 3.63 | 2,540,500 |
| Oct 4, 2023 | 3.67 | 3.69 | 3.63 | 3.69 | 3.61 | 5,653,000 |
| Oct 3, 2023 | 3.71 | 3.71 | 3.65 | 3.66 | 3.58 | 11,022,000 |
| Oct 2, 2023 | 3.78 | 3.79 | 3.68 | 3.69 | 3.61 | 4,754,200 |
| Sep 29, 2023 | 3.82 | 3.83 | 3.75 | 3.76 | 3.67 | 3,795,000 |
| Sep 28, 2023 | 3.75 | 3.82 | 3.75 | 3.79 | 3.70 | 9,387,000 |
| Sep 27, 2023 | 3.65 | 3.65 | 3.60 | 3.63 | 3.55 | 3,930,500 |
| Sep 26, 2023 | 3.58 | 3.62 | 3.57 | 3.58 | 3.50 | 3,137,100 |
| Sep 25, 2023 | 3.63 | 3.64 | 3.59 | 3.63 | 3.55 | 2,514,200 |
| Sep 22, 2023 | 3.70 | 3.71 | 3.64 | 3.66 | 3.58 | 2,095,300 |
| Sep 21, 2023 | 3.65 | 3.71 | 3.65 | 3.67 | 3.59 | 1,984,800 |
| Sep 20, 2023 | 3.73 | 3.76 | 3.70 | 3.71 | 3.63 | 2,590,300 |
| Sep 19, 2023 | 3.66 | 3.69 | 3.65 | 3.68 | 3.60 | 1,933,400 |
| Sep 18, 2023 | 3.67 | 3.68 | 3.62 | 3.64 | 3.56 | 2,511,400 |
| Sep 15, 2023 | 3.67 | 3.70 | 3.67 | 3.67 | 3.59 | 1,916,200 |
| Sep 14, 2023 | 3.71 | 3.74 | 3.71 | 3.73 | 3.65 | 1,436,100 |
| Sep 13, 2023 | 3.69 | 3.71 | 3.65 | 3.65 | 3.57 | 1,564,800 |
| Sep 12, 2023 | 3.64 | 3.69 | 3.63 | 3.67 | 3.59 | 2,404,400 |
| Sep 11, 2023 | 3.64 | 3.67 | 3.64 | 3.65 | 3.57 | 2,470,200 |
| Sep 8, 2023 | 3.58 | 3.62 | 3.57 | 3.60 | 3.52 | 2,804,500 |
| Sep 7, 2023 | 3.58 | 3.61 | 3.56 | 3.56 | 3.48 | 2,362,800 |
| Sep 6, 2023 | 3.61 | 3.64 | 3.59 | 3.61 | 3.53 | 4,929,800 |
| Sep 5, 2023 | 3.74 | 3.76 | 3.70 | 3.70 | 3.62 | 1,859,300 |
| Sep 1, 2023 | 3.81 | 3.83 | 3.74 | 3.75 | 3.66 | 3,883,200 |
| Aug 31, 2023 | 3.90 | 3.92 | 3.84 | 3.87 | 3.78 | 3,421,500 |
| Aug 30, 2023 | 3.93 | 3.97 | 3.91 | 3.91 | 3.82 | 1,638,300 |
| Aug 29, 2023 | 3.88 | 3.94 | 3.87 | 3.94 | 3.85 | 2,562,600 |
| Aug 28, 2023 | 3.85 | 3.92 | 3.85 | 3.90 | 3.81 | 1,790,700 |
| Aug 25, 2023 | 3.82 | 3.83 | 3.77 | 3.80 | 3.71 | 2,366,900 |
| Aug 24, 2023 | 3.80 | 3.83 | 3.77 | 3.78 | 3.69 | 1,665,500 |
| Aug 23, 2023 | 3.80 | 3.82 | 3.79 | 3.82 | 3.73 | 1,484,900 |
| Aug 22, 2023 | 3.87 | 3.88 | 3.78 | 3.80 | 3.71 | 5,345,200 |
| Aug 21, 2023 | 3.85 | 3.87 | 3.82 | 3.87 | 3.78 | 2,031,600 |
| Aug 18, 2023 | 3.79 | 3.83 | 3.79 | 3.82 | 3.73 | 4,778,000 |
| Aug 17, 2023 | 3.83 | 3.85 | 3.79 | 3.81 | 3.72 | 3,373,000 |
| Aug 16, 2023 | 3.85 | 3.88 | 3.81 | 3.82 | 3.73 | 2,932,300 |
| Aug 15, 2023 | 3.89 | 3.89 | 3.82 | 3.84 | 3.75 | 1,951,700 |
| Aug 14, 2023 | 3.86 | 3.90 | 3.86 | 3.88 | 3.79 | 1,571,600 |
| Aug 11, 2023 | 3.92 | 3.93 | 3.90 | 3.92 | 3.83 | 2,490,100 |
| Aug 10, 2023 | 3.96 | 4.01 | 3.95 | 3.96 | 3.87 | 3,824,000 |
| Aug 9, 2023 | 3.85 | 3.90 | 3.85 | 3.86 | 3.77 | 2,107,300 |
| Aug 8, 2023 | 3.81 | 3.87 | 3.78 | 3.86 | 3.77 | 3,591,200 |
| Aug 7, 2023 | 3.94 | 3.97 | 3.93 | 3.95 | 3.86 | 1,646,000 |
| Aug 4, 2023 | 3.91 | 3.95 | 3.90 | 3.91 | 3.82 | 2,504,900 |
| Aug 3, 2023 | 3.87 | 3.90 | 3.85 | 3.88 | 3.79 | 2,516,600 |
| Aug 2, 2023 | 3.84 | 3.85 | 3.79 | 3.80 | 3.71 | 3,634,700 |
| Aug 1, 2023 | 3.96 | 3.97 | 3.89 | 3.91 | 3.82 | 7,924,900 |
| Jul 31, 2023 | 4.04 | 4.07 | 4.00 | 4.03 | 3.94 | 4,484,200 |
| Jul 28, 2023 | 4.04 | 4.05 | 4.01 | 4.04 | 3.95 | 3,719,300 |
| Jul 27, 2023 | 4.07 | 4.09 | 4.00 | 4.01 | 3.92 | 6,828,300 |
| Jul 26, 2023 | 3.99 | 4.07 | 3.97 | 4.06 | 3.97 | 10,323,700 |
| Jul 25, 2023 | 3.89 | 3.90 | 3.86 | 3.87 | 3.78 | 2,229,600 |
| Jul 24, 2023 | 3.85 | 3.89 | 3.84 | 3.86 | 3.77 | 2,115,300 |
| Jul 21, 2023 | 3.90 | 3.91 | 3.88 | 3.90 | 3.81 | 1,295,900 |
| Jul 20, 2023 | 3.91 | 3.93 | 3.89 | 3.90 | 3.81 | 2,228,100 |
| Jul 19, 2023 | 3.89 | 3.90 | 3.87 | 3.90 | 3.81 | 1,550,100 |
| Jul 18, 2023 | 3.86 | 3.94 | 3.86 | 3.93 | 3.84 | 2,079,100 |
| Jul 17, 2023 | 3.85 | 3.87 | 3.84 | 3.85 | 3.76 | 1,658,400 |
| Jul 14, 2023 | 3.90 | 3.92 | 3.84 | 3.84 | 3.75 | 1,871,300 |
| Jul 13, 2023 | 3.88 | 3.92 | 3.88 | 3.90 | 3.81 | 3,203,700 |
| Jul 12, 2023 | 3.77 | 3.86 | 3.76 | 3.84 | 3.75 | 5,677,700 |
| Jul 11, 2023 | 3.66 | 3.68 | 3.64 | 3.67 | 3.59 | 2,228,500 |
| Jul 10, 2023 | 3.58 | 3.61 | 3.58 | 3.59 | 3.51 | 1,613,600 |
| Jul 7, 2023 | 3.55 | 3.61 | 3.54 | 3.58 | 3.50 | 3,244,900 |
| Jul 6, 2023 | 3.56 | 3.56 | 3.49 | 3.53 | 3.45 | 2,903,800 |
| Jul 5, 2023 | 3.65 | 3.65 | 3.61 | 3.63 | 3.55 | 2,068,100 |
| Jul 3, 2023 | 3.72 | 3.75 | 3.71 | 3.75 | 3.66 | 1,349,400 |
| Jun 30, 2023 | 3.72 | 3.73 | 3.68 | 3.71 | 3.63 | 2,798,300 |
| Jun 29, 2023 | 3.57 | 3.65 | 3.57 | 3.65 | 3.57 | 1,843,900 |
| Jun 28, 2023 | 3.56 | 3.61 | 3.55 | 3.60 | 3.52 | 4,129,200 |
| Jun 27, 2023 | 3.44 | 3.50 | 3.42 | 3.50 | 3.42 | 3,170,400 |
| Jun 26, 2023 | 3.34 | 3.37 | 3.33 | 3.33 | 3.25 | 2,575,600 |
| Jun 23, 2023 | 3.32 | 3.35 | 3.32 | 3.32 | 3.24 | 2,193,000 |
| Jun 22, 2023 | 3.44 | 3.46 | 3.43 | 3.43 | 3.35 | 1,558,600 |
| Jun 21, 2023 | 3.49 | 3.52 | 3.48 | 3.48 | 3.40 | 2,952,000 |
| Jun 20, 2023 | 3.48 | 3.48 | 3.45 | 3.46 | 3.38 | 1,837,000 |
| Jun 16, 2023 | 3.49 | 3.54 | 3.47 | 3.49 | 3.41 | 7,201,900 |
| Jun 15, 2023 | 3.46 | 3.51 | 3.45 | 3.50 | 3.42 | 2,573,500 |
| Jun 14, 2023 | 3.49 | 3.53 | 3.46 | 3.49 | 3.41 | 3,213,100 |
| Jun 13, 2023 | 3.41 | 3.45 | 3.40 | 3.45 | 3.37 | 2,327,300 |
| Jun 12, 2023 | 3.41 | 3.44 | 3.40 | 3.42 | 3.34 | 3,998,700 |
| Jun 9, 2023 | 3.42 | 3.43 | 3.41 | 3.43 | 3.35 | 1,459,900 |
| Jun 8, 2023 | 3.45 | 3.48 | 3.42 | 3.48 | 3.40 | 2,930,700 |
| Jun 7, 2023 | 3.41 | 3.44 | 3.40 | 3.44 | 3.36 | 2,594,800 |
| Jun 6, 2023 | 3.35 | 3.45 | 3.34 | 3.44 | 3.36 | 3,227,300 |
| Jun 5, 2023 | 3.40 | 3.41 | 3.36 | 3.40 | 3.32 | 3,073,300 |
| Jun 2, 2023 | 3.38 | 3.43 | 3.38 | 3.42 | 3.34 | 3,071,400 |
| Jun 1, 2023 | 3.27 | 3.33 | 3.27 | 3.30 | 3.23 | 2,431,100 |
| May 31, 2023 | 3.27 | 3.27 | 3.20 | 3.21 | 3.14 | 2,813,600 |
| May 30, 2023 | 3.31 | 3.33 | 3.28 | 3.29 | 3.22 | 2,692,400 |
| May 26, 2023 | 3.34 | 3.40 | 3.34 | 3.40 | 3.32 | 1,885,300 |
| May 25, 2023 | 3.34 | 3.37 | 3.34 | 3.35 | 3.27 | 2,448,900 |
| May 24, 2023 | 3.38 | 3.38 | 3.33 | 3.33 | 3.25 | 2,844,100 |
| May 23, 2023 | 3.44 | 3.46 | 3.42 | 3.43 | 3.35 | 3,222,300 |
| May 22, 2023 | 3.45 | 3.47 | 3.44 | 3.47 | 3.39 | 2,322,500 |
| May 19, 2023 | 3.45 | 3.47 | 3.40 | 3.42 | 3.34 | 3,322,300 |
| May 18, 2023 | 3.42 | 3.42 | 3.38 | 3.42 | 3.34 | 1,874,900 |
| May 17, 2023 | 3.38 | 3.44 | 3.37 | 3.42 | 3.34 | 3,165,500 |
| May 16, 2023 | 3.40 | 3.41 | 3.36 | 3.37 | 3.29 | 2,488,800 |
| May 15, 2023 | 3.36 | 3.41 | 3.36 | 3.40 | 3.32 | 3,025,000 |
| May 12, 2023 | 3.41 | 3.42 | 3.36 | 3.38 | 3.30 | 2,286,000 |
| May 11, 2023 | 3.35 | 3.40 | 3.34 | 3.40 | 3.32 | 2,116,200 |
| May 10, 2023 | 3.46 | 3.47 | 3.40 | 3.43 | 3.35 | 2,574,800 |
| May 9, 2023 | 3.43 | 3.48 | 3.42 | 3.48 | 3.40 | 3,106,800 |
| May 8, 2023 | 3.49 | 3.50 | 3.46 | 3.48 | 3.40 | 3,812,500 |
| May 5, 2023 | 3.41 | 3.47 | 3.41 | 3.45 | 3.37 | 2,978,600 |
| May 4, 2023 | 3.36 | 3.39 | 3.31 | 3.35 | 3.27 | 7,409,500 |
| May 3, 2023 | 3.40 | 3.45 | 3.39 | 3.41 | 3.33 | 3,624,200 |
| May 2, 2023 | 3.47 | 3.48 | 3.37 | 3.38 | 3.30 | 5,244,400 |
| May 1, 2023 | 3.47 | 3.52 | 3.46 | 3.47 | 3.39 | 2,362,200 |
| Apr 28, 2023 | 3.43 | 3.49 | 3.42 | 3.47 | 3.39 | 3,075,200 |
| Apr 27, 2023 | 0.06 Dividend | |||||
| Apr 27, 2023 | 3.57 | 3.61 | 3.56 | 3.61 | 3.53 | 3,367,300 |
| Apr 26, 2023 | 3.54 | 3.61 | 3.53 | 3.56 | 3.42 | 3,483,300 |
| Apr 25, 2023 | 3.64 | 3.65 | 3.56 | 3.57 | 3.43 | 6,296,600 |
Related Tickers
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
11.19
-0.75%
BCS Barclays PLC
10.25
+6.72%
ING ING Groep N.V.
15.70
+0.22%
HSBC HSBC Holdings plc
41.73
+0.10%
UBS UBS Group AG
27.32
-0.15%
MUFG Mitsubishi UFJ Financial Group, Inc.
10.04
-0.30%
C Citigroup Inc.
61.58
-1.43%
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
10.51
-0.43%
BAC Bank of America Corporation
37.73
-1.55%
WFC Wells Fargo & Company
60.20
-0.67%