Get the Stockscreener App
12.61
3.15%
0.38
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 February 04, 2026, is $12.61.
- Banco Santander S A Adr all-time high stock price is $13.11, occurred on February 03, 2026.
- 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 608.43% to $12.61 now.
- The 52-week high stock price for SAN is $13.11, representing a 3.97% increase from the current share price, occurred on February 03, 2026.
- The 52-week low stock price for SAN is $5.5133, indicating a -56.28% decrease from the current share price, occurred on February 05, 2025.
- The closing price of Banco Santander S A Adr (SAN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 04, 2026 | $12.77 | $12.53 | $0.24 | 28,136,260.0 | +3.11% |
| Feb 03, 2026 | $13.11 | $11.81 | $1.29 | 61,001,257.0 | -6.36% |
| Feb 02, 2026 | $13.07 | $12.86 | $0.21 | 3,057,296.0 | +2.43% |
| Jan 30, 2026 | $12.90 | $12.66 | $0.235 | 4,062,338.0 | -0.47% |
| Jan 29, 2026 | $12.93 | $12.59 | $0.34 | 4,204,132.0 | +1.03% |
| Jan 28, 2026 | $12.74 | $12.59 | $0.155 | 4,135,994.0 | -2.84% |
| Jan 27, 2026 | $13.05 | $12.78 | $0.2693 | 4,365,551.0 | +3.00% |
| Jan 26, 2026 | $12.68 | $12.57 | $0.11 | 2,425,325.0 | +2.18% |
| Jan 23, 2026 | $12.40 | $12.23 | $0.1654 | 2,727,062.0 | -0.24% |
| Jan 22, 2026 | $12.48 | $12.23 | $0.2455 | 3,415,965.0 | +2.05% |
| Jan 21, 2026 | $12.22 | $11.95 | $0.2685 | 3,806,629.0 | +2.01% |
| Jan 20, 2026 | $12.14 | $11.90 | $0.245 | 4,552,940.0 | -2.37% |
| Jan 16, 2026 | $12.23 | $12.07 | $0.16 | 3,230,657.0 | +0.99% |
| Jan 15, 2026 | $12.29 | $12.11 | $0.185 | 3,948,019.0 | -0.90% |
| Jan 14, 2026 | $12.31 | $12.19 | $0.12 | 4,425,413.0 | +0.25% |
| Jan 13, 2026 | $12.29 | $12.14 | $0.14 | 3,963,816.0 | +0.41% |
| Jan 12, 2026 | $12.14 | $11.95 | $0.19 | 3,504,423.0 | +2.19% |
| Jan 09, 2026 | $11.93 | $11.79 | $0.14 | 2,590,952.0 | -0.42% |
| Jan 08, 2026 | $11.93 | $11.84 | $0.09 | 3,759,290.0 | +1.10% |
| Jan 07, 2026 | $11.86 | $11.76 | $0.10 | 3,410,407.0 | -1.09% |
| Jan 06, 2026 | $12.13 | $11.89 | $0.24 | 6,613,453.0 | -1.32% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $13.11 | $11.81 | $1.29 | 92,194,813.0 | -1.10% |
| Jan, 2026 | $13.05 | $11.76 | $1.29 | 75,211,829.0 | +8.70% |
Banco Santander S A Adr Stock (SAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.93 | $10.71 | $1.21 | 55,789,642.0 | +10.34% |
| Nov, 2025 | $11.13 | $9.96 | $1.17 | 58,667,686.0 | +5.71% |
| Oct, 2025 | $10.47 | $9.62 | $0.8471 | 76,449,254.0 | -3.15% |
| 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% |
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):