Get the Stockscreener App
13.11
4.76%
0.60
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 25, 2026, is $13.11.
- Banco Santander S A Adr all-time high stock price is $13.19, occurred on February 23, 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 636.52% to $13.11 now.
- The 52-week high stock price for SAN is $13.19, representing a 0.61% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for SAN is $5.54, indicating a -57.74% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Feb 25, 2026 | $13.16 | $12.89 | $0.27 | 11,474,749.0 | +4.85% |
| Feb 24, 2026 | $12.54 | $12.38 | $0.16 | 15,813,945.0 | -1.73% |
| Feb 23, 2026 | $13.19 | $12.62 | $0.565 | 18,511,355.0 | -0.16% |
| Feb 20, 2026 | $12.77 | $12.48 | $0.29 | 14,190,907.0 | +3.07% |
| Feb 19, 2026 | $12.46 | $12.30 | $0.155 | 9,728,400.0 | -1.28% |
| Feb 18, 2026 | $12.67 | $12.46 | $0.21 | 10,985,546.0 | +1.79% |
| Feb 17, 2026 | $12.32 | $12.15 | $0.167 | 10,896,038.0 | +3.79% |
| Feb 13, 2026 | $11.92 | $11.74 | $0.18 | 15,652,343.0 | -1.58% |
| Feb 12, 2026 | $12.48 | $11.94 | $0.545 | 17,273,739.0 | -2.51% |
| Feb 11, 2026 | $12.67 | $12.17 | $0.50 | 16,552,169.0 | -2.91% |
| Feb 10, 2026 | $13.03 | $12.60 | $0.43 | 12,785,583.0 | -0.55% |
| Feb 09, 2026 | $12.86 | $12.68 | $0.18 | 16,728,513.0 | +0.71% |
| Feb 06, 2026 | $12.72 | $12.46 | $0.26 | 26,598,320.0 | +3.92% |
| Feb 05, 2026 | $12.49 | $12.12 | $0.37 | 34,071,591.0 | -1.61% |
| Feb 04, 2026 | $12.77 | $12.21 | $0.56 | 52,862,970.0 | +1.64% |
| Feb 03, 2026 | $13.11 | $11.81 | $1.29 | 61,001,257.0 | -6.36% |
| Feb 02, 2026 | $13.07 | $12.86 | $0.21 | 3,057,296.0 | +2.43% |
| Jan 30, 2026 | $12.90 | $12.66 | $0.235 | 4,062,338.0 | -0.47% |
| Jan 29, 2026 | $12.93 | $12.59 | $0.34 | 4,204,132.0 | +1.03% |
| Jan 28, 2026 | $12.74 | $12.59 | $0.155 | 4,135,994.0 | -2.84% |
| Jan 27, 2026 | $13.05 | $12.78 | $0.2693 | 4,365,551.0 | +3.00% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $13.19 | $11.74 | $1.45 | 348,184,721.0 | +2.88% |
| Jan, 2026 | $13.05 | $11.76 | $1.29 | 75,211,829.0 | +8.70% |
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% |
3.96%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):