8.69
price up icon1.88%   0.16
after-market After Hours: 8.70 0.010 +0.12%
loading

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 July 08, 2025, is $8.69.
  • 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 388.20% to $8.69 now.
  • The 52-week high stock price for SAN is $8.385, representing a -3.51% increase from the current share price, occurred on June 16, 2025.
  • The 52-week low stock price for SAN is $4.27, indicating a -50.86% 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:
Date High Low High - Low Volume % Change
Jul 08, 2025 $8.74 $8.59 $0.15 7,804,455.0 +1.88%
Jul 07, 2025 $8.59 $8.47 $0.12 14,292,414.0 -0.23%
Jul 03, 2025 $8.55 $8.46 $0.085 7,074,387.0 +1.06%
Jul 02, 2025 $8.48 $8.28 $0.1962 7,987,556.0 +2.30%
Jul 01, 2025 $8.29 $8.21 $0.0849 6,279,313.0 -0.36%
Jun 30, 2025 $8.30 $8.19 $0.115 3,358,143.0 +0.73%
Jun 27, 2025 $8.29 $8.17 $0.1154 3,237,827.0 +1.98%
Jun 26, 2025 $8.11 $8.05 $0.06 5,163,020.0 +0.62%
Jun 25, 2025 $8.08 $8.02 $0.065 6,364,244.0 -2.90%
Jun 24, 2025 $8.28 $8.16 $0.115 5,672,514.0 +3.37%
Jun 23, 2025 $8.01 $7.86 $0.145 8,777,118.0 -1.36%
Jun 20, 2025 $8.15 $7.96 $0.19 24,461,936.0 +1.00%
Jun 18, 2025 $8.06 $7.91 $0.15 5,468,958.0 +1.52%
Jun 17, 2025 $8.07 $7.89 $0.175 12,068,465.0 -4.93%
Jun 16, 2025 $8.38 $8.15 $0.235 12,302,679.0 +4.65%
Jun 13, 2025 $8.00 $7.83 $0.1683 9,697,933.0 -1.73%
Jun 12, 2025 $8.13 $8.04 $0.085 5,240,403.0 +1.63%
Jun 11, 2025 $8.02 $7.91 $0.11 4,626,405.0 +0.51%
Jun 10, 2025 $8.01 $7.89 $0.12 19,177,060.0 -1.12%

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
Jul, 2025 $8.74 $8.21 $0.535 51,242,580.0 +4.70%
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%

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%
banks_diversified TD
$74.04
price down icon 0.11%
banks_diversified UBS
$35.17
price up icon 2.93%
banks_diversified C
$85.57
price down icon 2.32%
$13.55
price up icon 0.30%
banks_diversified RY
$131.76
price down icon 0.05%
Cap:     |  Volume (24h):