Get the Stockscreener App
11.80
1.09%
-0.13
After Hours:
11.88
0.08
+0.68%
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 January 07, 2026, is $11.80.
- Banco Santander S A Adr all-time high stock price is $12.13, occurred on January 06, 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 562.92% to $11.80 now.
- The 52-week high stock price for SAN is $12.13, representing a 2.80% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for SAN is $4.5807, indicating a -61.18% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 05, 2026 | $12.12 | $11.95 | $0.17 | 2,445,410.0 | +0.17% |
| Jan 02, 2026 | $12.09 | $11.93 | $0.157 | 3,624,053.0 | +2.90% |
| Dec 31, 2025 | $11.85 | $11.73 | $0.1199 | 1,473,310.0 | -0.93% |
| Dec 30, 2025 | $11.93 | $11.82 | $0.11 | 2,780,454.0 | +1.37% |
| Dec 29, 2025 | $11.81 | $11.68 | $0.1287 | 2,862,343.0 | -1.10% |
| Dec 26, 2025 | $11.92 | $11.79 | $0.127 | 2,231,653.0 | -0.59% |
| Dec 24, 2025 | $11.88 | $11.81 | $0.07 | 1,041,334.0 | +0.51% |
| Dec 23, 2025 | $11.84 | $11.70 | $0.14 | 2,262,413.0 | +0.85% |
| Dec 22, 2025 | $11.75 | $11.67 | $0.0799 | 2,109,131.0 | +0.17% |
| Dec 19, 2025 | $11.78 | $11.66 | $0.12 | 3,405,556.0 | +0.34% |
| Dec 18, 2025 | $11.74 | $11.60 | $0.14 | 2,769,910.0 | +0.87% |
| Dec 17, 2025 | $11.66 | $11.54 | $0.12 | 2,432,068.0 | +0.43% |
| Dec 16, 2025 | $11.64 | $11.48 | $0.1552 | 2,314,593.0 | -0.78% |
| Dec 15, 2025 | $11.62 | $11.52 | $0.0955 | 2,102,842.0 | +2.11% |
| Dec 12, 2025 | $11.57 | $11.29 | $0.282 | 2,627,179.0 | -1.22% |
| Dec 11, 2025 | $11.53 | $11.44 | $0.0858 | 4,225,782.0 | +1.77% |
| Dec 10, 2025 | $11.32 | $11.08 | $0.24 | 3,602,936.0 | +2.63% |
| Dec 09, 2025 | $11.13 | $10.96 | $0.17 | 2,366,312.0 | +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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $12.13 | $11.76 | $0.37 | 19,503,730.0 | +0.60% |
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% |
0.30%
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):