Get the Stockscreener App
4.80
0.00%
+0.00
After Hours:
4.80
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 01, 2024, is $4.80.
- 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 169.66% to $4.80 now.
- The 52-week high stock price for SAN is $5.17, representing a 7.71% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for SAN is $3.20, indicating a -33.33% decrease from the current share price, occurred on May 31, 2023.
- The closing price of Banco Santander S.A. ADR (SAN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $4.85 | $4.73 | $0.12 | 1,676,255.0 | +0.00% |
| Apr 30, 2024 | $4.89 | $4.80 | $0.095 | 4,537,404.0 | -4.76% |
| Apr 29, 2024 | $5.05 | $5.00 | $0.055 | 4,242,603.0 | -1.37% |
| Apr 26, 2024 | $5.17 | $5.10 | $0.07 | 2,819,641.0 | +0.99% |
| Apr 25, 2024 | $5.07 | $4.98 | $0.085 | 4,916,271.0 | +0.20% |
| Apr 24, 2024 | $5.06 | $5.03 | $0.03 | 4,895,347.0 | +1.20% |
| Apr 23, 2024 | $5.04 | $4.98 | $0.0599 | 11,156,586.0 | +2.67% |
| Apr 22, 2024 | $4.92 | $4.85 | $0.0695 | 8,712,132.0 | +2.32% |
| Apr 19, 2024 | $4.78 | $4.73 | $0.05 | 2,958,454.0 | +0.00% |
| Apr 18, 2024 | $4.80 | $4.73 | $0.07 | 2,964,151.0 | +1.93% |
| Apr 17, 2024 | $4.71 | $4.64 | $0.065 | 3,100,985.0 | +1.97% |
| Apr 16, 2024 | $4.64 | $4.56 | $0.085 | 6,258,908.0 | -1.51% |
| Apr 15, 2024 | $4.75 | $4.63 | $0.115 | 2,469,520.0 | -0.22% |
| Apr 12, 2024 | $4.71 | $4.64 | $0.07 | 2,686,949.0 | -2.31% |
| Apr 11, 2024 | $4.78 | $4.67 | $0.11 | 3,270,195.0 | -2.26% |
| Apr 10, 2024 | $4.91 | $4.82 | $0.085 | 2,926,289.0 | -1.02% |
| Apr 09, 2024 | $5.00 | $4.89 | $0.1075 | 1,772,918.0 | -1.11% |
| Apr 08, 2024 | $5.00 | $4.95 | $0.05 | 4,848,152.0 | +1.53% |
| Apr 05, 2024 | $4.93 | $4.87 | $0.06 | 2,040,512.0 | -0.81% |
| Apr 04, 2024 | $5.05 | $4.92 | $0.13 | 3,678,165.0 | +0.61% |
| Apr 03, 2024 | $4.93 | $4.87 | $0.06 | 2,551,108.0 | +1.87% |
| Apr 02, 2024 | $4.82 | $4.78 | $0.04 | 2,105,471.0 | +0.42% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.85 | $4.73 | $0.12 | 1,676,255.0 | +0.00% |
| Apr, 2024 | $5.17 | $4.56 | $0.61 | 88,158,718.0 | -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% |
Banco Santander S.A. ADR Stock (SAN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.02 | $2.82 | $0.1991 | 77,674,546.0 | -0.34% |
| Nov, 2022 | $2.97 | $2.50 | $0.47 | 90,124,762.0 | +13.41% |
| Oct, 2022 | $2.74 | $2.31 | $0.43 | 105,793,834.0 | +12.50% |
| Sep, 2022 | $2.67 | $2.26 | $0.41 | 134,190,755.0 | -3.73% |
| Aug, 2022 | $2.72 | $2.37 | $0.35 | 107,753,728.0 | -2.43% |
| Jul, 2022 | $2.83 | $2.28 | $0.545 | 164,021,890.0 | -11.79% |
| Jun, 2022 | $3.24 | $2.66 | $0.58 | 153,576,897.0 | -12.77% |
| May, 2022 | $3.24 | $2.68 | $0.56 | 139,354,501.0 | +11.46% |
| Apr, 2022 | $3.52 | $2.85 | $0.67 | 111,818,515.0 | -14.79% |
| Mar, 2022 | $3.58 | $2.77 | $0.81 | 216,575,109.0 | +0.60% |
| Feb, 2022 | $4.01 | $3.30 | $0.71 | 139,002,367.0 | -4.55% |
| Jan, 2022 | $3.69 | $3.28 | $0.41 | 152,016,551.0 | +6.99% |
2.46%
0.03%
Cap:
|
Volume (24h):