7.97
price up icon0.25%   0.02
after-market After Hours: 8.00 0.03 +0.38%
loading

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 May 30, 2025, is $7.97.
  • 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 347.75% to $7.97 now.
  • The 52-week high stock price for SAN is $8.08, representing a 1.38% increase from the current share price, occurred on May 27, 2025.
  • The 52-week low stock price for SAN is $4.27, indicating a -46.42% decrease from the current share price, occurred on August 06, 2024.
  • The closing price of Banco Santander S A Adr (SAN) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
May 30, 2025 $7.99 $7.89 $0.10 2,663,428.0 +0.25%
May 29, 2025 $8.03 $7.93 $0.10 2,621,305.0 +0.38%
May 28, 2025 $7.98 $7.90 $0.08 3,086,299.0 -1.61%
May 27, 2025 $8.08 $7.97 $0.11 3,214,377.0 +1.77%
May 23, 2025 $7.92 $7.80 $0.12 3,241,501.0 -0.38%
May 22, 2025 $7.98 $7.88 $0.10 4,071,045.0 +0.25%
May 21, 2025 $8.03 $7.87 $0.16 4,297,335.0 -0.50%
May 20, 2025 $7.97 $7.88 $0.09 5,609,714.0 +1.53%
May 19, 2025 $7.85 $7.75 $0.0961 4,549,997.0 +1.16%
May 16, 2025 $7.77 $7.67 $0.10 15,147,545.0 +0.52%
May 15, 2025 $7.73 $7.61 $0.12 8,729,835.0 +0.26%
May 14, 2025 $7.70 $7.62 $0.08 5,030,741.0 +1.59%
May 13, 2025 $7.57 $7.46 $0.11 6,287,372.0 +1.88%
May 12, 2025 $7.47 $7.41 $0.065 4,185,726.0 +0.41%
May 09, 2025 $7.46 $7.39 $0.07 3,533,450.0 +0.82%
May 08, 2025 $7.38 $7.28 $0.095 3,653,610.0 +2.37%
May 07, 2025 $7.23 $7.15 $0.08 3,590,317.0 +0.14%
May 06, 2025 $7.22 $7.14 $0.0767 4,521,328.0 -0.14%
May 05, 2025 $7.21 $7.17 $0.04 2,778,686.0 +0.42%
May 02, 2025 $7.18 $7.07 $0.11 5,697,604.0 +2.44%
May 01, 2025 $7.05 $6.93 $0.125 2,821,756.0 -0.43%
Apr 30, 2025 $7.01 $6.82 $0.19 5,297,711.0 -5.41%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $8.08 $6.93 $1.15 101,996,399.0 +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%

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%
banks_diversified TD
$69.05
price up icon 0.45%
banks_diversified C
$75.32
price down icon 0.28%
$14.12
price up icon 2.92%
banks_diversified RY
$126.66
price up icon 1.33%
banks_diversified WFC
$74.78
price up icon 0.36%
Cap:     |  Volume (24h):