8.92
price up icon1.94%   0.17
pre-market  Pre-market:  8.72   -0.20   -2.24%
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 29, 2025, is $8.92.
  • 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 401.12% to $8.92 now.
  • The 52-week high stock price for SAN is $8.98, representing a 0.67% increase from the current share price, occurred on July 25, 2025.
  • The 52-week low stock price for SAN is $4.27, indicating a -52.13% 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 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%
Jul 25, 2025 $8.98 $8.86 $0.1167 3,196,444.0 +1.01%
Jul 24, 2025 $8.95 $8.88 $0.07 3,839,101.0 +0.00%
Jul 23, 2025 $8.90 $8.84 $0.06 1,799,923.0 +4.59%
Jul 22, 2025 $8.50 $8.38 $0.115 3,483,689.0 +0.00%
Jul 21, 2025 $8.57 $8.42 $0.155 5,206,116.0 +0.59%
Jul 18, 2025 $8.51 $8.40 $0.11 4,849,122.0 -0.82%
Jul 17, 2025 $8.51 $8.39 $0.12 3,694,372.0 +0.71%
Jul 16, 2025 $8.49 $8.36 $0.13 10,574,206.0 +1.68%
Jul 15, 2025 $8.37 $8.28 $0.09 6,249,626.0 -2.12%
Jul 14, 2025 $8.54 $8.42 $0.1165 12,473,655.0 +0.71%
Jul 11, 2025 $8.47 $8.41 $0.06 6,904,451.0 -1.75%
Jul 10, 2025 $8.70 $8.55 $0.145 4,960,063.0 -3.38%
Jul 09, 2025 $8.90 $8.77 $0.13 10,192,901.0 +2.19%
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%

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 $8.98 $8.21 $0.775 139,012,610.0 +7.47%
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
$73.51
price down icon 0.81%
banks_diversified UBS
$38.00
price up icon 0.58%
$13.98
price down icon 0.99%
banks_diversified C
$94.48
price down icon 1.12%
banks_diversified RY
$129.70
price down icon 0.57%
Cap:     |  Volume (24h):