Get the Stockscreener App
10.53
3.75%
-0.41
Pre-market:
10.26
-0.27
-2.56%
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 March 20, 2026, is $10.53.
- Banco Santander S A Adr all-time high stock price is $13.24, occurred on February 25, 2026.
- 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 491.57% to $10.53 now.
- The 52-week high stock price for SAN is $13.24, representing a 25.74% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for SAN is $5.54, indicating a -47.39% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Banco Santander S A Adr (SAN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 20, 2026 | $10.92 | $10.44 | $0.48 | 14,479,923.0 | -3.75% |
| Mar 19, 2026 | $11.00 | $10.56 | $0.435 | 17,733,691.0 | -1.08% |
| Mar 18, 2026 | $11.14 | $10.96 | $0.175 | 20,454,295.0 | +0.55% |
| Mar 17, 2026 | $11.16 | $10.93 | $0.23 | 8,166,395.0 | +0.82% |
| Mar 16, 2026 | $11.03 | $10.84 | $0.187 | 10,943,278.0 | +1.30% |
| Mar 13, 2026 | $11.12 | $10.73 | $0.395 | 12,085,224.0 | -2.00% |
| Mar 12, 2026 | $11.13 | $10.86 | $0.275 | 17,028,617.0 | -3.34% |
| Mar 11, 2026 | $11.49 | $11.23 | $0.255 | 17,838,270.0 | -1.13% |
| Mar 10, 2026 | $11.73 | $11.38 | $0.345 | 25,068,322.0 | +2.68% |
| Mar 09, 2026 | $11.25 | $10.65 | $0.595 | 21,841,067.0 | +1.27% |
| Mar 06, 2026 | $11.12 | $10.77 | $0.35 | 20,277,467.0 | -1.25% |
| Mar 05, 2026 | $11.45 | $11.03 | $0.42 | 20,068,602.0 | -3.20% |
| Mar 04, 2026 | $11.66 | $11.38 | $0.285 | 26,581,595.0 | +4.90% |
| Mar 03, 2026 | $11.30 | $10.77 | $0.5316 | 36,631,705.0 | -7.78% |
| Mar 02, 2026 | $12.08 | $11.82 | $0.255 | 19,002,646.0 | -3.24% |
| Feb 27, 2026 | $12.87 | $12.27 | $0.60 | 24,877,201.0 | -4.48% |
| Feb 26, 2026 | $13.13 | $12.81 | $0.32 | 20,051,437.0 | -2.04% |
| Feb 25, 2026 | $13.24 | $12.89 | $0.35 | 16,293,600.0 | +5.60% |
| Feb 24, 2026 | $12.54 | $12.38 | $0.16 | 15,813,945.0 | -1.73% |
| Feb 23, 2026 | $13.19 | $12.62 | $0.565 | 18,511,355.0 | -0.16% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $12.08 | $10.44 | $1.64 | 302,681,020.0 | -14.81% |
| Feb, 2026 | $13.24 | $11.74 | $1.50 | 397,932,210.0 | -3.06% |
| Jan, 2026 | $13.05 | $11.76 | $1.29 | 75,211,829.0 | +8.70% |
Banco Santander S A Adr Stock (SAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.93 | $10.71 | $1.21 | 55,789,642.0 | +10.34% |
| Nov, 2025 | $11.13 | $9.96 | $1.17 | 58,667,686.0 | +5.71% |
| Oct, 2025 | $10.47 | $9.62 | $0.8471 | 76,449,254.0 | -3.15% |
| Sep, 2025 | $10.50 | $9.31 | $1.19 | 83,290,549.0 | +9.97% |
| Aug, 2025 | $9.82 | $8.29 | $1.53 | 86,063,995.0 | +10.69% |
| Jul, 2025 | $8.98 | $8.21 | $0.775 | 145,395,155.0 | +3.73% |
| Jun, 2025 | $8.38 | $7.82 | $0.565 | 143,479,056.0 | +4.14% |
| May, 2025 | $8.08 | $6.93 | $1.15 | 99,332,971.0 | +13.86% |
| Apr, 2025 | $7.46 | $5.54 | $1.92 | 144,252,265.0 | +4.48% |
| Mar, 2025 | $7.16 | $6.30 | $0.86 | 123,594,608.0 | +5.02% |
| Feb, 2025 | $6.50 | $4.85 | $1.65 | 98,025,661.0 | +25.34% |
| Jan, 2025 | $5.23 | $4.43 | $0.80 | 63,197,634.0 | +11.62% |
Banco Santander S A Adr Stock (SAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.94 | $4.46 | $0.48 | 59,005,623.0 | -1.73% |
| Nov, 2024 | $5.05 | $4.51 | $0.54 | 61,073,099.0 | -4.94% |
| 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% |
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):