10.16
price down icon2.50%   -0.26
after-market After Hours: 10.19 0.03 +0.30%
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 October 02, 2025, is $10.16.
  • 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 470.79% to $10.16 now.
  • The 52-week high stock price for SAN is $10.50, representing a 3.35% increase from the current share price, occurred on September 30, 2025.
  • The 52-week low stock price for SAN is $4.43, indicating a -56.40% decrease from the current share price, occurred on January 02, 2025.
  • 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
Oct 02, 2025 $10.34 $10.12 $0.22 3,313,440.0 -2.50%
Oct 01, 2025 $10.46 $10.35 $0.11 2,413,525.0 -0.57%
Sep 30, 2025 $10.50 $10.36 $0.14 2,483,561.0 +1.85%
Sep 29, 2025 $10.39 $10.25 $0.145 2,915,984.0 -0.87%
Sep 26, 2025 $10.40 $10.33 $0.07 2,604,946.0 +1.57%
Sep 25, 2025 $10.23 $10.15 $0.08 2,681,583.0 -0.68%
Sep 24, 2025 $10.35 $10.24 $0.11 2,977,103.0 +0.39%
Sep 23, 2025 $10.33 $10.20 $0.1288 4,282,515.0 +1.08%
Sep 22, 2025 $10.14 $10.05 $0.09 2,929,910.0 -0.98%
Sep 19, 2025 $10.29 $10.17 $0.12 4,375,411.0 +1.39%
Sep 18, 2025 $10.11 $9.99 $0.12 4,084,604.0 +0.30%
Sep 17, 2025 $10.12 $9.96 $0.155 11,089,488.0 +0.60%
Sep 16, 2025 $10.10 $9.96 $0.14 2,853,454.0 -1.28%
Sep 15, 2025 $10.16 $10.11 $0.0499 5,351,468.0 +0.90%
Sep 12, 2025 $10.06 $9.89 $0.17 3,873,007.0 -0.30%
Sep 11, 2025 $10.09 $9.98 $0.11 3,050,252.0 +1.31%
Sep 10, 2025 $9.99 $9.91 $0.075 6,486,485.0 +1.53%
Sep 09, 2025 $9.83 $9.66 $0.17 6,662,029.0 +0.41%
Sep 08, 2025 $9.79 $9.66 $0.13 3,570,811.0 +2.41%
Sep 05, 2025 $9.65 $9.48 $0.1687 3,060,718.0 -0.52%
Sep 04, 2025 $9.61 $9.45 $0.16 2,994,951.0 +1.48%
Sep 03, 2025 $9.46 $9.38 $0.08 2,014,190.0 +0.00%

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
Oct, 2025 $10.46 $10.12 $0.34 9,040,405.0 -3.05%
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%

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
$79.63
price down icon 1.01%
banks_diversified UBS
$40.34
price down icon 0.20%
banks_diversified C
$97.34
price down icon 1.39%
$15.42
price down icon 1.47%
banks_diversified RY
$146.42
price down icon 0.53%
Cap:     |  Volume (24h):