Get the Stockscreener App
6.73
0.60%
0.04
After Hours:
6.79
0.06
+0.89%
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 April 17, 2025, is $6.73.
- 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 278.09% to $6.73 now.
- The 52-week high stock price for SAN is $7.16, representing a 6.39% increase from the current share price, occurred on March 18, 2025.
- The 52-week low stock price for SAN is $4.27, indicating a -36.55% decrease from the current share price, occurred on August 06, 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $6.80 | $6.67 | $0.13 | 4,825,559.0 | +0.60% |
| Apr 16, 2025 | $6.81 | $6.66 | $0.15 | 8,587,327.0 | -0.89% |
| Apr 15, 2025 | $6.80 | $6.70 | $0.10 | 7,089,079.0 | +3.21% |
| Apr 14, 2025 | $6.58 | $6.46 | $0.115 | 5,922,652.0 | +1.71% |
| Apr 11, 2025 | $6.49 | $6.26 | $0.2205 | 7,852,846.0 | +3.21% |
| Apr 10, 2025 | $6.34 | $6.11 | $0.2278 | 11,454,739.0 | -1.27% |
| Apr 09, 2025 | $6.36 | $5.81 | $0.5546 | 20,256,022.0 | +9.55% |
| Apr 08, 2025 | $6.08 | $5.69 | $0.39 | 5,744,259.0 | +0.70% |
| Apr 07, 2025 | $5.99 | $5.54 | $0.45 | 8,777,210.0 | -2.56% |
| Apr 04, 2025 | $6.10 | $5.83 | $0.275 | 12,446,349.0 | -10.65% |
| Apr 03, 2025 | $6.67 | $6.56 | $0.11 | 5,036,643.0 | -4.09% |
| Apr 02, 2025 | $6.87 | $6.74 | $0.13 | 4,607,051.0 | +1.03% |
| Apr 01, 2025 | $6.84 | $6.70 | $0.14 | 3,256,520.0 | +1.19% |
| Mar 31, 2025 | $6.71 | $6.58 | $0.1297 | 4,441,792.0 | -1.33% |
| Mar 28, 2025 | $6.83 | $6.75 | $0.08 | 5,176,713.0 | -2.02% |
| Mar 27, 2025 | $6.97 | $6.88 | $0.09 | 3,631,686.0 | +0.29% |
| Mar 26, 2025 | $7.06 | $6.88 | $0.18 | 3,511,754.0 | -2.68% |
| Mar 25, 2025 | $7.12 | $7.03 | $0.09 | 3,084,013.0 | +1.57% |
| Mar 24, 2025 | $7.04 | $6.95 | $0.09 | 4,021,286.0 | +1.01% |
| Mar 21, 2025 | $6.96 | $6.86 | $0.10 | 4,568,440.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $6.87 | $5.54 | $1.33 | 110,681,815.0 | +0.45% |
| 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% |
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):