Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
6.03
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.10 | 6.11 | 6.03 | 6.03 | 6.03 | - | 3,180,324 |
| Feb 20, 2025 | 6.09 | 6.12 | 5.98 | 6.03 | 6.03 | 0.84% | 7,560,895 |
| Feb 19, 2025 | 6.04 | 6.07 | 5.95 | 5.98 | 5.98 | -1.97% | 6,688,126 |
| Feb 18, 2025 | 6.09 | 6.19 | 6.09 | 6.10 | 6.10 | 1.33% | 8,015,232 |
| Feb 14, 2025 | 6.03 | 6.06 | 6.00 | 6.02 | 6.02 | 1.69% | 3,632,713 |
| Feb 13, 2025 | 5.93 | 5.95 | 5.88 | 5.92 | 5.92 | -0.50% | 2,565,946 |
| Feb 12, 2025 | 5.91 | 5.98 | 5.90 | 5.95 | 5.95 | 2.06% | 5,302,872 |
| Feb 11, 2025 | 5.75 | 5.83 | 5.75 | 5.83 | 5.83 | 4.29% | 4,716,926 |
| Feb 10, 2025 | 5.65 | 5.65 | 5.57 | 5.59 | 5.59 | -1.06% | 4,450,857 |
| Feb 7, 2025 | 5.73 | 5.74 | 5.63 | 5.65 | 5.65 | -2.08% | 4,340,835 |
| Feb 6, 2025 | 5.68 | 5.82 | 5.64 | 5.77 | 5.77 | 2.67% | 7,519,723 |
| Feb 5, 2025 | 5.54 | 5.64 | 5.51 | 5.62 | 5.62 | 9.55% | 7,366,443 |
| Feb 4, 2025 | 5.06 | 5.15 | 5.06 | 5.13 | 5.13 | 3.64% | 2,576,611 |
| Feb 3, 2025 | 4.88 | 5.01 | 4.85 | 4.95 | 4.95 | -2.75% | 4,014,371 |
| Jan 31, 2025 | 5.12 | 5.14 | 5.05 | 5.09 | 5.09 | -2.12% | 2,928,101 |
| Jan 30, 2025 | 5.17 | 5.23 | 5.15 | 5.20 | 5.20 | 1.17% | 2,485,958 |
| Jan 29, 2025 | 5.12 | 5.19 | 5.12 | 5.14 | 5.14 | 0.59% | 3,115,310 |
| Jan 28, 2025 | 5.10 | 5.12 | 5.05 | 5.11 | 5.11 | -0.58% | 2,522,767 |
| Jan 27, 2025 | 5.10 | 5.14 | 5.09 | 5.14 | 5.14 | 1.18% | 3,541,003 |
| Jan 24, 2025 | 5.07 | 5.09 | 5.07 | 5.08 | 5.08 | 0.59% | 2,502,643 |
| Jan 23, 2025 | 4.96 | 5.05 | 4.95 | 5.05 | 5.05 | 3.91% | 4,934,948 |
| Jan 22, 2025 | 4.92 | 4.92 | 4.85 | 4.86 | 4.86 | -1.82% | 4,062,337 |
| Jan 21, 2025 | 4.95 | 4.96 | 4.93 | 4.95 | 4.95 | 1.23% | 3,512,732 |
| Jan 17, 2025 | 4.89 | 4.93 | 4.87 | 4.89 | 4.89 | - | 1,891,207 |
| Jan 16, 2025 | 4.88 | 4.90 | 4.85 | 4.89 | 4.89 | 0.41% | 2,063,168 |
| Jan 15, 2025 | 4.87 | 4.91 | 4.85 | 4.87 | 4.87 | 1.25% | 3,061,847 |
| Jan 14, 2025 | 4.76 | 4.82 | 4.74 | 4.81 | 4.81 | 3.44% | 3,349,291 |
| Jan 13, 2025 | 4.60 | 4.66 | 4.58 | 4.65 | 4.65 | 0.65% | 2,640,328 |
| Jan 10, 2025 | 4.68 | 4.70 | 4.61 | 4.62 | 4.62 | -0.86% | 2,761,029 |
| Jan 8, 2025 | 4.65 | 4.67 | 4.62 | 4.66 | 4.66 | -0.64% | 2,138,897 |
| Jan 7, 2025 | 4.73 | 4.74 | 4.67 | 4.69 | 4.69 | 1.30% | 4,120,330 |
| Jan 6, 2025 | 4.56 | 4.69 | 4.56 | 4.63 | 4.63 | 3.12% | 5,487,313 |
| Jan 3, 2025 | 4.47 | 4.50 | 4.46 | 4.49 | 4.49 | 0.67% | 3,223,331 |
| Jan 2, 2025 | 4.47 | 4.48 | 4.43 | 4.46 | 4.46 | -2.19% | 3,074,178 |
| Dec 31, 2024 | 4.56 | 4.60 | 4.53 | 4.56 | 4.56 | 0.44% | 1,916,186 |
| Dec 30, 2024 | 4.52 | 4.56 | 4.50 | 4.54 | 4.54 | 1.11% | 3,412,075 |
| Dec 27, 2024 | 4.51 | 4.56 | 4.48 | 4.49 | 4.49 | - | 4,693,322 |
| Dec 26, 2024 | 4.48 | 4.53 | 4.48 | 4.49 | 4.49 | - | 1,921,878 |
| Dec 24, 2024 | 4.51 | 4.52 | 4.48 | 4.49 | 4.49 | -0.22% | 1,185,573 |
| Dec 23, 2024 | 4.48 | 4.51 | 4.46 | 4.50 | 4.50 | -0.22% | 3,506,037 |
| Dec 20, 2024 | 4.49 | 4.56 | 4.48 | 4.51 | 4.51 | -0.66% | 5,568,828 |
| Dec 19, 2024 | 4.59 | 4.60 | 4.53 | 4.54 | 4.54 | -0.87% | 2,960,466 |
| Dec 18, 2024 | 4.69 | 4.76 | 4.57 | 4.58 | 4.58 | -1.93% | 5,111,935 |
| Dec 17, 2024 | 4.71 | 4.71 | 4.66 | 4.67 | 4.67 | -4.30% | 4,767,974 |
| Dec 16, 2024 | 4.89 | 4.90 | 4.86 | 4.88 | 4.88 | -0.61% | 1,967,967 |
| Dec 13, 2024 | 4.89 | 4.91 | 4.86 | 4.91 | 4.91 | 1.24% | 1,937,446 |
| Dec 12, 2024 | 4.86 | 4.91 | 4.84 | 4.85 | 4.85 | -0.21% | 3,231,190 |
| Dec 11, 2024 | 4.88 | 4.88 | 4.83 | 4.86 | 4.86 | -0.61% | 2,139,480 |
| Dec 10, 2024 | 4.90 | 4.91 | 4.87 | 4.89 | 4.89 | 0.62% | 1,801,127 |
| Dec 9, 2024 | 4.90 | 4.92 | 4.85 | 4.86 | 4.86 | -0.21% | 3,073,278 |
| Dec 6, 2024 | 4.91 | 4.92 | 4.84 | 4.87 | 4.87 | -0.41% | 2,645,672 |
| Dec 5, 2024 | 4.88 | 4.94 | 4.88 | 4.89 | 4.89 | 4.26% | 4,314,436 |
| Dec 4, 2024 | 4.71 | 4.72 | 4.66 | 4.69 | 4.69 | 1.08% | 2,364,893 |
| Dec 3, 2024 | 4.65 | 4.67 | 4.63 | 4.64 | 4.64 | 0.43% | 2,195,130 |
| Dec 2, 2024 | 4.60 | 4.62 | 4.55 | 4.62 | 4.62 | - | 2,954,790 |
| Nov 29, 2024 | 4.55 | 4.64 | 4.54 | 4.62 | 4.62 | - | 1,916,137 |
| Nov 27, 2024 | 4.61 | 4.65 | 4.60 | 4.62 | 4.62 | 0.22% | 1,883,934 |
| Nov 26, 2024 | 4.64 | 4.66 | 4.59 | 4.61 | 4.61 | -0.65% | 2,356,453 |
| Nov 25, 2024 | 4.67 | 4.68 | 4.63 | 4.64 | 4.64 | 1.98% | 4,312,506 |
| Nov 22, 2024 | 4.53 | 4.57 | 4.51 | 4.55 | 4.55 | -4.01% | 5,565,613 |
| Nov 21, 2024 | 4.73 | 4.77 | 4.71 | 4.74 | 4.74 | -0.42% | 2,513,010 |
| Nov 20, 2024 | 4.77 | 4.78 | 4.71 | 4.76 | 4.76 | -0.83% | 2,228,514 |
| Nov 19, 2024 | 4.73 | 4.81 | 4.73 | 4.80 | 4.80 | -1.44% | 2,161,773 |
| Nov 18, 2024 | 4.82 | 4.88 | 4.82 | 4.87 | 4.87 | 1.04% | 2,561,027 |
| Nov 15, 2024 | 4.81 | 4.83 | 4.79 | 4.82 | 4.82 | 2.55% | 3,402,096 |
| Nov 14, 2024 | 4.74 | 4.77 | 4.69 | 4.70 | 4.70 | 1.29% | 3,076,131 |
| Nov 13, 2024 | 4.66 | 4.68 | 4.60 | 4.64 | 4.64 | -0.43% | 3,044,241 |
| Nov 12, 2024 | 4.76 | 4.76 | 4.64 | 4.66 | 4.66 | -2.71% | 2,975,335 |
| Nov 11, 2024 | 4.79 | 4.82 | 4.78 | 4.79 | 4.79 | 1.05% | 1,702,625 |
| Nov 8, 2024 | 4.78 | 4.79 | 4.72 | 4.74 | 4.74 | -2.27% | 2,679,151 |
| Nov 7, 2024 | 4.87 | 4.92 | 4.82 | 4.85 | 4.85 | 1.46% | 3,972,792 |
| Nov 6, 2024 | 4.74 | 4.78 | 4.69 | 4.78 | 4.78 | -5.16% | 7,257,023 |
| Nov 5, 2024 | 5.01 | 5.05 | 5.00 | 5.04 | 5.04 | 1.20% | 2,690,155 |
| Nov 4, 2024 | 5.04 | 5.05 | 4.97 | 4.98 | 4.98 | 0.61% | 2,605,922 |
| Nov 1, 2024 | 4.98 | 5.00 | 4.95 | 4.95 | 4.95 | 1.85% | 3,121,129 |
| Oct 31, 2024 | 4.92 | 4.94 | 4.85 | 4.86 | 4.86 | -0.41% | 3,229,575 |
| Oct 30, 2024 | 4.85 | 4.91 | 4.85 | 4.88 | 4.77 | 0.41% | 4,618,076 |
| Oct 29, 2024 | 4.88 | 4.90 | 4.83 | 4.86 | 4.75 | -2.80% | 3,533,972 |
| Oct 28, 2024 | 4.96 | 5.03 | 4.95 | 5.00 | 4.89 | 1.63% | 3,147,345 |
| Oct 25, 2024 | 5.00 | 5.00 | 4.92 | 4.92 | 4.81 | -1.60% | 2,313,015 |
| Oct 24, 2024 | 5.02 | 5.03 | 4.94 | 5.00 | 4.89 | 0.81% | 2,919,192 |
| Oct 23, 2024 | 4.98 | 5.00 | 4.94 | 4.96 | 4.85 | -1.20% | 3,248,102 |
| Oct 22, 2024 | 4.98 | 5.03 | 4.97 | 5.02 | 4.91 | -0.20% | 5,005,853 |
| Oct 21, 2024 | 5.02 | 5.05 | 4.97 | 5.03 | 4.92 | -0.20% | 5,430,172 |
| Oct 18, 2024 | 5.02 | 5.06 | 5.01 | 5.04 | 4.93 | 1.00% | 2,053,297 |
| Oct 17, 2024 | 5.01 | 5.03 | 4.97 | 4.99 | 4.88 | -0.40% | 2,897,087 |
| Oct 16, 2024 | 5.03 | 5.07 | 5.00 | 5.01 | 4.90 | -0.20% | 2,109,370 |
| Oct 15, 2024 | 5.04 | 5.08 | 5.00 | 5.02 | 4.91 | -0.20% | 2,222,051 |
| Oct 14, 2024 | 5.01 | 5.04 | 5.00 | 5.03 | 4.92 | 0.40% | 1,385,390 |
| Oct 11, 2024 | 4.97 | 5.02 | 4.97 | 5.01 | 4.90 | 0.80% | 1,589,272 |
| Oct 10, 2024 | 5.00 | 5.00 | 4.94 | 4.97 | 4.86 | - | 1,568,876 |
| Oct 9, 2024 | 4.95 | 5.00 | 4.93 | 4.97 | 4.86 | -0.80% | 1,292,511 |
| Oct 8, 2024 | 5.01 | 5.03 | 4.98 | 5.01 | 4.90 | - | 1,533,709 |
| Oct 7, 2024 | 5.02 | 5.03 | 4.97 | 5.01 | 4.90 | 1.21% | 3,163,155 |
| Oct 4, 2024 | 4.90 | 4.96 | 4.90 | 4.95 | 4.84 | 1.23% | 2,269,979 |
| Oct 3, 2024 | 4.85 | 4.91 | 4.83 | 4.89 | 4.78 | - | 3,570,712 |
| Oct 2, 2024 | 4.84 | 4.90 | 4.84 | 4.89 | 4.78 | 1.45% | 2,627,831 |
| Oct 1, 2024 | 4.91 | 4.92 | 4.78 | 4.82 | 4.72 | -5.49% | 4,551,308 |
| Sep 30, 2024 | 5.13 | 5.13 | 5.07 | 5.10 | 4.99 | -0.78% | 1,320,915 |
| Sep 27, 2024 | 5.17 | 5.19 | 5.13 | 5.14 | 5.03 | -0.58% | 2,600,428 |