Get the Stockscreener App
5.65
2.34%
-0.12
After Hours:
5.65
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 07, 2025, is $5.65.
- 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 217.42% to $5.65 now.
- The 52-week high stock price for SAN is $5.82, representing a 3.01% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for SAN is $3.87, indicating a -31.50% decrease from the current share price, occurred on February 13, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $5.74 | $5.62 | $0.115 | 4,334,429.0 | -2.08% |
| Feb 06, 2025 | $5.82 | $5.64 | $0.18 | 7,497,938.0 | +2.67% |
| Feb 05, 2025 | $5.64 | $5.51 | $0.1267 | 7,356,689.0 | +9.55% |
| Feb 04, 2025 | $5.15 | $5.06 | $0.09 | 2,550,372.0 | +3.64% |
| Feb 03, 2025 | $5.01 | $4.85 | $0.16 | 4,001,764.0 | -2.75% |
| Jan 31, 2025 | $5.14 | $5.05 | $0.09 | 2,910,018.0 | -2.12% |
| Jan 30, 2025 | $5.23 | $5.15 | $0.08 | 2,475,544.0 | +1.17% |
| Jan 29, 2025 | $5.19 | $5.12 | $0.07 | 3,113,434.0 | +0.59% |
| Jan 28, 2025 | $5.12 | $5.05 | $0.0689 | 2,521,445.0 | -0.58% |
| Jan 27, 2025 | $5.14 | $5.09 | $0.0488 | 3,533,395.0 | +1.18% |
| Jan 24, 2025 | $5.09 | $5.07 | $0.02 | 2,412,169.0 | +0.59% |
| Jan 23, 2025 | $5.05 | $4.95 | $0.105 | 4,928,349.0 | +3.91% |
| Jan 22, 2025 | $4.92 | $4.85 | $0.07 | 4,036,317.0 | -1.82% |
| Jan 21, 2025 | $4.96 | $4.92 | $0.035 | 3,511,591.0 | +1.23% |
| Jan 17, 2025 | $4.93 | $4.87 | $0.06 | 1,887,959.0 | +0.00% |
| Jan 16, 2025 | $4.90 | $4.85 | $0.05 | 2,061,146.0 | +0.41% |
| Jan 15, 2025 | $4.91 | $4.85 | $0.06 | 3,055,868.0 | +1.25% |
| Jan 14, 2025 | $4.82 | $4.74 | $0.0799 | 3,343,141.0 | +3.44% |
| Jan 13, 2025 | $4.66 | $4.58 | $0.0793 | 2,614,297.0 | +0.65% |
| Jan 10, 2025 | $4.70 | $4.61 | $0.09 | 2,757,729.0 | -0.86% |
| Jan 08, 2025 | $4.67 | $4.62 | $0.0499 | 2,138,597.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $5.82 | $4.85 | $0.97 | 25,741,192.0 | +11.00% |
| 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% |
1.86%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):