Banco Santander Sa Adr (SAN)

Date: O: H: L: C: Vol:

Banco Santander Sa Adr Stock (SAN) Price History

The historical daily chart and data for Banco Santander Sa Adr stock (SAN), adjusted for splits and dividends, show that the latest closing stock price as of November 03, 2026, is $11.46.

Banco Santander Sa Adr all-time high stock price is $15.05, occurred on September 03, 2026.
The lowest Banco Santander Sa Adr stock price recorded was $1.78 on September 24, 2020. Since then, Banco Santander Sa Adr's stock price has risen over 84.47% to $11.46 now.
The 52-week high stock price for SAN is $15.05, representing a 31.33% increase from the current share price, occurred on September 03, 2026.
The 52-week low stock price for SAN is $9.96, indicating a 13.09% decrease from the current share price, occurred on November 04, 2025.
The closing price of Banco Santander Sa Adr (SAN) stock in the beginning of 2025 was $4.46. The stock closed the year at $11.73, a gain of over 163.00% for the year.

The table below shows more information about SAN historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 02, 2026	$11.62	$11.44	$0.185	10,924,835	+2.41%
Oct 30, 2026	$11.39	$11.12	$0.27	10,252,105	-4.77%
Oct 29, 2026	$11.82	$11.66	$0.16	11,976,818	+0.51%
Oct 28, 2026	$12.03	$11.63	$0.4	14,878,051	-6.26%
Oct 27, 2026	$12.50	$12.33	$0.17	8,779,945	+0.81%
Oct 26, 2026	$12.44	$12.25	$0.19	14,260,756	-3.66%
Oct 23, 2026	$12.89	$12.66	$0.23	6,689,481	-0.47%
Oct 22, 2026	$13.03	$12.82	$0.205	6,706,037	-2.93%
Oct 21, 2026	$13.42	$13.21	$0.21	5,885,125	+1.22%
Oct 20, 2026	$13.34	$13.02	$0.32	6,638,700	+0.84%
Oct 19, 2026	$13.18	$12.99	$0.1849	4,369,201	-2.11%
Oct 16, 2026	$13.58	$13.24	$0.335	5,325,441	-1.19%
Oct 15, 2026	$13.48	$13.29	$0.186	6,674,502	+0.37%
Oct 14, 2026	$13.51	$13.32	$0.195	9,198,473	-1.03%
Oct 13, 2026	$13.74	$13.50	$0.2308	9,812,073	+0.52%
Oct 12, 2026	$13.66	$13.48	$0.1799	5,758,750	-0.07%
Oct 09, 2026	$13.57	$13.40	$0.175	7,354,758	+0.07%
Oct 08, 2026	$13.53	$13.28	$0.25	10,644,642	-1.32%
Oct 07, 2026	$13.74	$13.44	$0.3	10,858,058	-2.50%
Oct 06, 2026	$14.09	$14.00	$0.085	10,238,695	+0.79%

Banco Santander Sa Adr Stock (SAN) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Banco Santander Sa 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 Sa Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Banco Santander Sa Adr Stock (SAN) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$11.62	$11.44	$0.185	10,924,835	+2.41%
Oct, 2026	$14.09	$11.12	$2.97	203,978,186	-19.09%
Sep, 2026	$15.05	$13.81	$1.24	152,007,788	-5.01%
Aug, 2026	$15.00	$14.09	$0.915	435,642,944	+3.26%
Jul, 2026	$14.39	$13.15	$1.24	210,947,277	+2.17%
Jun, 2026	$13.83	$11.91	$1.92	173,115,741	+10.58%
May, 2026	$12.72	$11.51	$1.21	165,254,858	+2.38%
Apr, 2026	$13.05	$10.99	$2.06	184,309,343	+8.07%
Mar, 2026	$12.08	$10.44	$1.64	372,282,844	-8.74%
Feb, 2026	$13.24	$11.74	$1.50	397,932,210	-3.06%
Jan, 2026	$13.05	$11.76	$1.29	75,211,829	+8.70%

Banco Santander Sa Adr Stock (SAN) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$11.93	$10.72	$1.21	55,789,642	+10.34%
Nov, 2025	$11.13	$9.96	$1.17	58,667,686	+5.71%
Oct, 2025	$10.47	$9.62	$0.8471	76,449,254	-3.15%
Sep, 2025	$10.50	$9.31	$1.19	83,290,549	+9.97%
Aug, 2025	$9.82	$8.29	$1.53	86,063,995	+10.69%
Jul, 2025	$8.98	$8.21	$0.775	145,395,155	+3.73%
Jun, 2025	$8.39	$7.82	$0.565	143,479,056	+4.14%
May, 2025	$8.08	$6.93	$1.15	99,332,971	+13.86%
Apr, 2025	$7.46	$5.54	$1.92	144,252,265	+4.48%
Mar, 2025	$7.16	$6.30	$0.86	123,594,608	+5.02%
Feb, 2025	$6.50	$4.85	$1.65	98,025,661	+25.34%
Jan, 2025	$5.23	$4.43	$0.8	63,197,634	+11.62%

Banco Santander Sa Adr Stock (SAN) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$4.94	$4.46	$0.48	59,005,623	-1.73%
Nov, 2024	$5.05	$4.51	$0.54	61,073,099	-4.94%
Oct, 2024	$5.08	$4.78	$0.305	65,482,811	-4.71%
Sep, 2024	$5.19	$4.63	$0.56	45,562,667	+2.41%
Aug, 2024	$5.02	$4.27	$0.75	54,963,112	+2.68%
Jul, 2024	$5.10	$4.61	$0.49	40,746,496	+4.75%
Jun, 2024	$5.26	$4.54	$0.7174	46,164,554	-11.64%
May, 2024	$5.27	$4.73	$0.54	45,931,051	+9.17%
Apr, 2024	$5.17	$4.56	$0.61	86,482,463	-0.83%
Mar, 2024	$4.88	$4.11	$0.77	55,528,077	+17.76%
Feb, 2024	$4.18	$3.87	$0.31	66,240,528	+2.75%
Jan, 2024	$4.29	$3.83	$0.46	63,481,502	-3.38%

Similar to SAN