Get the Stockscreener App
4.55
4.01%
-0.19
After Hours:
4.59
0.04
+0.88%
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 November 22, 2024, is $4.55.
- 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 155.62% to $4.55 now.
- The 52-week high stock price for SAN is $5.27, representing a 15.82% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for SAN is $3.83, indicating a -15.82% decrease from the current share price, occurred on January 29, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $4.57 | $4.51 | $0.06 | 5,563,028.0 | -4.01% |
| Nov 21, 2024 | $4.77 | $4.71 | $0.06 | 2,510,916.0 | -0.42% |
| Nov 20, 2024 | $4.78 | $4.71 | $0.075 | 2,227,656.0 | -0.83% |
| Nov 19, 2024 | $4.81 | $4.73 | $0.08 | 2,151,401.0 | -1.44% |
| Nov 18, 2024 | $4.88 | $4.82 | $0.06 | 2,036,279.0 | +1.04% |
| Nov 15, 2024 | $4.83 | $4.79 | $0.045 | 3,144,732.0 | +2.55% |
| Nov 14, 2024 | $4.77 | $4.69 | $0.08 | 3,032,501.0 | +1.29% |
| Nov 13, 2024 | $4.68 | $4.60 | $0.08 | 3,041,707.0 | -0.43% |
| Nov 12, 2024 | $4.76 | $4.64 | $0.12 | 2,968,663.0 | -2.71% |
| Nov 11, 2024 | $4.82 | $4.78 | $0.04 | 1,701,173.0 | +1.05% |
| Nov 08, 2024 | $4.79 | $4.72 | $0.07 | 2,675,717.0 | -2.27% |
| Nov 07, 2024 | $4.92 | $4.82 | $0.10 | 3,961,494.0 | +1.46% |
| Nov 06, 2024 | $4.78 | $4.69 | $0.09 | 7,248,040.0 | -5.16% |
| Nov 05, 2024 | $5.05 | $5.00 | $0.05 | 2,686,655.0 | +1.20% |
| Nov 04, 2024 | $5.05 | $4.97 | $0.08 | 2,603,263.0 | +0.61% |
| Nov 01, 2024 | $5.00 | $4.95 | $0.05 | 3,121,104.0 | +1.85% |
| Oct 31, 2024 | $4.94 | $4.85 | $0.09 | 3,225,313.0 | -0.41% |
| Oct 30, 2024 | $4.91 | $4.85 | $0.06 | 4,091,614.0 | +0.41% |
| Oct 29, 2024 | $4.90 | $4.83 | $0.07 | 3,511,642.0 | -2.80% |
| Oct 28, 2024 | $5.03 | $4.95 | $0.079 | 3,140,935.0 | +1.63% |
| Oct 25, 2024 | $5.00 | $4.92 | $0.085 | 2,284,981.0 | -1.60% |
| Oct 24, 2024 | $5.03 | $4.94 | $0.09 | 2,918,588.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $5.05 | $4.51 | $0.54 | 56,237,357.0 | -6.38% |
| Oct, 2024 | $5.08 | $4.78 | $0.305 | 65,482,811.0 | -4.71% |
| Sep, 2024 | $5.19 | $4.63 | $0.56 | 45,562,667.0 | +2.41% |
| Aug, 2024 | $5.02 | $4.27 | $0.75 | 54,963,112.0 | +2.68% |
| Jul, 2024 | $5.10 | $4.61 | $0.49 | 40,746,496.0 | +4.75% |
| Jun, 2024 | $5.26 | $4.54 | $0.7174 | 46,164,554.0 | -11.64% |
| 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% |
1.49%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):