9.67
price down icon0.31%   -0.03
after-market After Hours: 9.66 -0.010 -0.10%
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 24, 2025, is $9.67.
  • 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 443.26% to $9.67 now.
  • The 52-week high stock price for SAN is $10.50, representing a 8.58% increase from the current share price, occurred on September 30, 2025.
  • The 52-week low stock price for SAN is $4.43, indicating a -54.19% 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 24, 2025 $9.75 $9.66 $0.0899 2,543,541.0 -0.31%
Oct 23, 2025 $9.85 $9.69 $0.155 2,862,395.0 -0.72%
Oct 22, 2025 $9.78 $9.66 $0.12 2,925,501.0 +1.24%
Oct 21, 2025 $9.82 $9.62 $0.20 3,909,714.0 -2.23%
Oct 20, 2025 $9.89 $9.82 $0.07 2,484,102.0 +1.02%
Oct 17, 2025 $9.82 $9.66 $0.16 2,953,592.0 -1.31%
Oct 16, 2025 $10.02 $9.84 $0.175 4,591,500.0 +0.30%
Oct 15, 2025 $9.98 $9.78 $0.1981 2,132,371.0 -0.60%
Oct 14, 2025 $9.99 $9.82 $0.17 4,200,967.0 -1.10%
Oct 13, 2025 $10.07 $9.90 $0.165 4,249,615.0 +2.97%
Oct 10, 2025 $10.09 $9.72 $0.37 3,938,456.0 -1.91%
Oct 09, 2025 $10.07 $9.93 $0.14 2,325,102.0 -1.68%
Oct 08, 2025 $10.23 $10.08 $0.15 3,184,703.0 +1.40%
Oct 07, 2025 $10.11 $9.96 $0.15 4,500,385.0 -1.38%
Oct 06, 2025 $10.29 $10.08 $0.215 5,422,711.0 -1.75%
Oct 03, 2025 $10.34 $10.24 $0.095 2,629,092.0 +1.28%
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%

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 $9.62 $0.84 63,124,253.0 -7.73%
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
$81.00
price up icon 0.12%
banks_diversified UBS
$38.02
price down icon 0.52%
$14.77
price down icon 1.07%
banks_diversified C
$98.78
price up icon 2.16%
banks_diversified RY
$147.78
price up icon 0.21%
Cap:     |  Volume (24h):