Get the Stockscreener App
4.64
1.90%
-0.09
After Hours:
4.64
Banco Santander S.A. ADR Stock (SAN) Price History
The historical daily chart and data for Banco Santander S.A. ADR stock (SAN), adjusted for splits and dividends, show that the latest closing stock price as of June 14, 2024, is $4.64.
- Banco Santander S.A. ADR all-time high stock price is $10.75, occurred on June 09, 2014.
- The lowest Banco Santander S.A. ADR stock price recorded was $1.78 on September 24, 2020. Since then, Banco Santander S.A. ADR's stock price has risen over 160.67% to $4.64 now.
- The 52-week high stock price for SAN is $5.27, representing a 13.58% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for SAN is $3.315, indicating a -28.56% decrease from the current share price, occurred on June 23, 2023.
- The closing price of Banco Santander S.A. ADR (SAN) stock in the beginning of 2023 was $3.35. The stock closed the year at $2.95, a loss of over -11.94% for the year.
The table below shows more information about SAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 14, 2024 | $4.66 | $4.58 | $0.08 | 4,574,622.0 | -1.90% |
| Jun 13, 2024 | $4.82 | $4.67 | $0.15 | 4,673,240.0 | -4.06% |
| Jun 12, 2024 | $5.00 | $4.92 | $0.085 | 2,986,360.0 | +0.20% |
| Jun 11, 2024 | $4.93 | $4.85 | $0.08 | 2,587,560.0 | -2.19% |
| Jun 10, 2024 | $5.04 | $4.98 | $0.06 | 1,784,684.0 | -0.79% |
| Jun 07, 2024 | $5.12 | $5.06 | $0.06 | 1,214,455.0 | -0.78% |
| Jun 06, 2024 | $5.13 | $5.08 | $0.05 | 1,135,394.0 | +0.99% |
| Jun 05, 2024 | $5.09 | $5.03 | $0.06 | 1,301,670.0 | -0.59% |
| Jun 04, 2024 | $5.17 | $5.09 | $0.0786 | 1,752,583.0 | -3.05% |
| Jun 03, 2024 | $5.26 | $5.19 | $0.07 | 2,047,576.0 | +0.19% |
| May 31, 2024 | $5.25 | $5.14 | $0.105 | 2,321,699.0 | +1.95% |
| May 30, 2024 | $5.16 | $5.12 | $0.04 | 3,898,297.0 | +2.39% |
| May 29, 2024 | $5.05 | $5.00 | $0.05 | 2,343,385.0 | -1.95% |
| May 28, 2024 | $5.14 | $5.08 | $0.06 | 1,644,784.0 | +0.20% |
| May 24, 2024 | $5.13 | $5.07 | $0.065 | 1,121,596.0 | +0.39% |
| May 23, 2024 | $5.16 | $5.07 | $0.09 | 1,578,009.0 | -0.78% |
| May 22, 2024 | $5.21 | $5.13 | $0.075 | 1,290,838.0 | -1.35% |
| May 21, 2024 | $5.21 | $5.16 | $0.05 | 805,758.0 | -0.19% |
| May 20, 2024 | $5.26 | $5.21 | $0.05 | 1,054,902.0 | -0.76% |
| May 17, 2024 | $5.27 | $5.19 | $0.08 | 2,827,625.0 | +2.14% |
| May 16, 2024 | $5.20 | $5.14 | $0.06 | 1,943,314.0 | -1.72% |
Banco Santander S.A. ADR Stock (SAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Banco Santander S.A. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Banco Santander S.A. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Banco Santander S.A. ADR Stock (SAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $5.26 | $4.58 | $0.68 | 28,632,766.0 | -11.45% |
| May, 2024 | $5.27 | $4.73 | $0.54 | 45,931,051.0 | +9.17% |
| Apr, 2024 | $5.17 | $4.56 | $0.61 | 86,482,463.0 | -0.83% |
| Mar, 2024 | $4.88 | $4.11 | $0.77 | 55,528,077.0 | +17.76% |
| Feb, 2024 | $4.18 | $3.87 | $0.31 | 66,240,528.0 | +2.75% |
| Jan, 2024 | $4.29 | $3.83 | $0.46 | 63,481,502.0 | -3.38% |
Banco Santander S.A. ADR Stock (SAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.24 | $4.05 | $0.19 | 57,371,686.0 | +0.73% |
| Nov, 2023 | $4.15 | $3.62 | $0.53 | 52,355,692.0 | +13.22% |
| Oct, 2023 | $3.82 | $3.52 | $0.2965 | 79,809,817.0 | -3.46% |
| Sep, 2023 | $3.83 | $3.56 | $0.275 | 59,508,690.0 | -2.84% |
| Aug, 2023 | $4.01 | $3.77 | $0.24 | 67,145,321.0 | -3.97% |
| Jul, 2023 | $4.09 | $3.49 | $0.60 | 62,654,998.0 | +8.63% |
| Jun, 2023 | $3.73 | $3.27 | $0.465 | 61,178,421.0 | +15.58% |
| May, 2023 | $3.52 | $3.20 | $0.32 | 66,518,971.0 | -7.49% |
| Apr, 2023 | $3.96 | $3.42 | $0.54 | 66,300,895.0 | -5.96% |
| Mar, 2023 | $4.09 | $3.28 | $0.81 | 159,101,333.0 | -5.63% |
| Feb, 2023 | $3.95 | $3.45 | $0.50 | 98,760,938.0 | +13.33% |
| Jan, 2023 | $3.46 | $2.97 | $0.49 | 81,431,812.0 | +16.95% |
Banco Santander S.A. ADR Stock (SAN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.02 | $2.82 | $0.1991 | 77,674,546.0 | -0.34% |
| Nov, 2022 | $2.97 | $2.50 | $0.47 | 90,124,762.0 | +13.41% |
| Oct, 2022 | $2.74 | $2.31 | $0.43 | 105,793,834.0 | +12.50% |
| Sep, 2022 | $2.67 | $2.26 | $0.41 | 134,190,755.0 | -3.73% |
| Aug, 2022 | $2.72 | $2.37 | $0.35 | 107,753,728.0 | -2.43% |
| Jul, 2022 | $2.83 | $2.28 | $0.545 | 164,021,890.0 | -11.79% |
| Jun, 2022 | $3.24 | $2.66 | $0.58 | 153,576,897.0 | -12.77% |
| May, 2022 | $3.24 | $2.68 | $0.56 | 139,354,501.0 | +11.46% |
| Apr, 2022 | $3.52 | $2.85 | $0.67 | 111,818,515.0 | -14.79% |
| Mar, 2022 | $3.58 | $2.77 | $0.81 | 216,575,109.0 | +0.60% |
| Feb, 2022 | $4.01 | $3.30 | $0.71 | 139,002,367.0 | -4.55% |
| Jan, 2022 | $3.69 | $3.28 | $0.41 | 152,016,551.0 | +6.99% |
0.08%
Cap:
|
Volume (24h):