Get the Stockscreener App
9.79
2.30%
0.22
Pre-market:
9.71
-0.08
-0.82%
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 August 22, 2025, is $9.79.
- 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 450.00% to $9.79 now.
- The 52-week high stock price for SAN is $9.70, representing a -0.92% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for SAN is $4.43, indicating a -54.75% decrease from the current share price, occurred on January 02, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $9.82 | $9.60 | $0.22 | 6,081,574.0 | +2.30% |
| Aug 21, 2025 | $9.60 | $9.51 | $0.0865 | 1,664,736.0 | +0.42% |
| Aug 20, 2025 | $9.56 | $9.45 | $0.1099 | 3,252,745.0 | +0.11% |
| Aug 19, 2025 | $9.70 | $9.51 | $0.19 | 3,347,242.0 | -0.63% |
| Aug 18, 2025 | $9.59 | $9.53 | $0.06 | 2,376,880.0 | -0.62% |
| Aug 15, 2025 | $9.70 | $9.63 | $0.07 | 2,653,119.0 | +0.21% |
| Aug 14, 2025 | $9.62 | $9.51 | $0.108 | 3,181,133.0 | +0.94% |
| Aug 13, 2025 | $9.57 | $9.49 | $0.0731 | 3,961,156.0 | +1.49% |
| Aug 12, 2025 | $9.42 | $9.33 | $0.09 | 2,853,521.0 | +0.75% |
| Aug 11, 2025 | $9.35 | $9.21 | $0.14 | 4,137,536.0 | +0.11% |
| Aug 08, 2025 | $9.32 | $9.15 | $0.17 | 5,171,532.0 | +2.53% |
| Aug 07, 2025 | $9.09 | $8.99 | $0.10 | 4,525,273.0 | +2.37% |
| Aug 06, 2025 | $8.90 | $8.82 | $0.075 | 3,570,917.0 | +1.95% |
| Aug 05, 2025 | $8.76 | $8.63 | $0.13 | 7,077,331.0 | +0.35% |
| Aug 04, 2025 | $8.70 | $8.62 | $0.08 | 6,316,119.0 | +3.21% |
| Aug 01, 2025 | $8.41 | $8.29 | $0.1199 | 5,671,589.0 | -2.44% |
| Jul 31, 2025 | $8.65 | $8.57 | $0.08 | 5,049,018.0 | -1.60% |
| Jul 30, 2025 | $8.84 | $8.69 | $0.155 | 5,131,267.0 | -1.91% |
| Jul 29, 2025 | $8.97 | $8.87 | $0.10 | 3,797,740.0 | +1.94% |
| Jul 28, 2025 | $8.93 | $8.69 | $0.24 | 10,555,336.0 | -2.45% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $9.82 | $8.29 | $1.53 | 71,923,977.0 | +13.70% |
| 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% |
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% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):