Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
9.60
-0.19 (-1.94%)
At close: Aug 25, 2025, 4:00 PM
9.75
+0.15 (1.56%)
After-hours: Aug 25, 2025, 7:55 PM EDT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.73 | 9.79 | 9.60 | 9.60 | 9.60 | -1.94% | 2,634,684 |
| Aug 22, 2025 | 9.60 | 9.82 | 9.60 | 9.79 | 9.79 | 2.30% | 6,082,614 |
| Aug 21, 2025 | 9.55 | 9.60 | 9.51 | 9.57 | 9.57 | 0.42% | 1,665,325 |
| Aug 20, 2025 | 9.50 | 9.56 | 9.45 | 9.53 | 9.53 | 0.11% | 3,252,945 |
| Aug 19, 2025 | 9.69 | 9.70 | 9.51 | 9.52 | 9.52 | -0.63% | 3,347,924 |
| Aug 18, 2025 | 9.54 | 9.59 | 9.53 | 9.58 | 9.58 | -0.62% | 2,377,146 |
| Aug 15, 2025 | 9.67 | 9.70 | 9.63 | 9.64 | 9.64 | 0.21% | 2,653,452 |
| Aug 14, 2025 | 9.53 | 9.62 | 9.51 | 9.62 | 9.62 | 0.94% | 3,182,578 |
| Aug 13, 2025 | 9.53 | 9.57 | 9.50 | 9.53 | 9.53 | 1.49% | 3,967,894 |
| Aug 12, 2025 | 9.35 | 9.42 | 9.33 | 9.39 | 9.39 | 0.75% | 2,856,842 |
| Aug 11, 2025 | 9.23 | 9.35 | 9.21 | 9.32 | 9.32 | 0.11% | 4,140,318 |
| Aug 8, 2025 | 9.19 | 9.32 | 9.15 | 9.31 | 9.31 | 2.53% | 5,192,580 |
| Aug 7, 2025 | 9.06 | 9.09 | 8.99 | 9.08 | 9.08 | 2.37% | 4,525,692 |
| Aug 6, 2025 | 8.84 | 8.90 | 8.83 | 8.87 | 8.87 | 1.95% | 3,573,286 |
| Aug 5, 2025 | 8.71 | 8.76 | 8.63 | 8.70 | 8.70 | 0.35% | 7,093,412 |
| Aug 4, 2025 | 8.64 | 8.70 | 8.62 | 8.67 | 8.67 | 3.21% | 6,316,423 |
| Aug 1, 2025 | 8.40 | 8.41 | 8.29 | 8.40 | 8.40 | -2.44% | 5,672,105 |
| Jul 31, 2025 | 8.65 | 8.65 | 8.57 | 8.61 | 8.61 | -1.60% | 5,051,860 |
| Jul 30, 2025 | 8.71 | 8.84 | 8.69 | 8.75 | 8.75 | -1.91% | 5,132,517 |
| Jul 29, 2025 | 8.95 | 8.97 | 8.87 | 8.92 | 8.92 | 1.94% | 3,801,892 |
| Jul 28, 2025 | 8.93 | 8.93 | 8.69 | 8.75 | 8.75 | -2.45% | 10,556,901 |
| Jul 25, 2025 | 8.91 | 8.98 | 8.86 | 8.97 | 8.97 | 1.01% | 3,197,022 |
| Jul 24, 2025 | 8.90 | 8.95 | 8.88 | 8.88 | 8.88 | - | 3,840,031 |
| Jul 23, 2025 | 8.62 | 8.90 | 8.60 | 8.88 | 8.88 | 4.59% | 5,088,370 |
| Jul 22, 2025 | 8.46 | 8.50 | 8.39 | 8.49 | 8.49 | - | 3,486,070 |
| Jul 21, 2025 | 8.42 | 8.58 | 8.42 | 8.49 | 8.49 | 0.59% | 5,206,189 |
| Jul 18, 2025 | 8.51 | 8.51 | 8.40 | 8.44 | 8.44 | -0.82% | 4,849,171 |
| Jul 17, 2025 | 8.40 | 8.51 | 8.39 | 8.51 | 8.51 | 0.71% | 3,694,750 |
| Jul 16, 2025 | 8.38 | 8.49 | 8.36 | 8.45 | 8.45 | 1.68% | 10,577,353 |
| Jul 15, 2025 | 8.37 | 8.37 | 8.28 | 8.31 | 8.31 | -2.12% | 6,250,234 |
| Jul 14, 2025 | 8.43 | 8.54 | 8.42 | 8.49 | 8.49 | 0.71% | 12,476,517 |
| Jul 11, 2025 | 8.46 | 8.47 | 8.41 | 8.43 | 8.43 | -1.75% | 6,904,630 |
| Jul 10, 2025 | 8.67 | 8.70 | 8.55 | 8.58 | 8.58 | -3.38% | 4,961,392 |
| Jul 9, 2025 | 8.80 | 8.90 | 8.77 | 8.88 | 8.88 | 2.19% | 10,197,582 |
| Jul 8, 2025 | 8.61 | 8.74 | 8.59 | 8.69 | 8.69 | 1.88% | 7,806,690 |
| Jul 7, 2025 | 8.49 | 8.59 | 8.47 | 8.53 | 8.53 | -0.23% | 14,293,872 |
| Jul 3, 2025 | 8.48 | 8.55 | 8.47 | 8.55 | 8.55 | 1.06% | 7,074,387 |
| Jul 2, 2025 | 8.33 | 8.48 | 8.28 | 8.46 | 8.46 | 2.30% | 7,988,897 |
| Jul 1, 2025 | 8.24 | 8.29 | 8.21 | 8.27 | 8.27 | -0.36% | 6,280,540 |
| Jun 30, 2025 | 8.20 | 8.30 | 8.19 | 8.30 | 8.30 | 0.73% | 3,359,370 |
| Jun 27, 2025 | 8.20 | 8.29 | 8.18 | 8.24 | 8.24 | 1.98% | 3,237,884 |
| Jun 26, 2025 | 8.06 | 8.11 | 8.05 | 8.08 | 8.08 | 0.62% | 5,165,808 |
| Jun 25, 2025 | 8.04 | 8.08 | 8.02 | 8.03 | 8.03 | -2.90% | 6,364,711 |
| Jun 24, 2025 | 8.20 | 8.28 | 8.17 | 8.27 | 8.27 | 3.37% | 5,673,832 |
| Jun 23, 2025 | 7.87 | 8.01 | 7.86 | 8.00 | 8.00 | -1.36% | 8,477,374 |
| Jun 20, 2025 | 7.99 | 8.15 | 7.96 | 8.11 | 8.11 | 1.00% | 24,464,764 |
| Jun 18, 2025 | 7.92 | 8.06 | 7.91 | 8.03 | 8.03 | 1.52% | 5,469,349 |
| Jun 17, 2025 | 8.03 | 8.07 | 7.90 | 7.91 | 7.91 | -4.93% | 12,069,510 |
| Jun 16, 2025 | 8.18 | 8.39 | 8.15 | 8.32 | 8.32 | 4.65% | 12,309,697 |
| Jun 13, 2025 | 7.86 | 8.00 | 7.83 | 7.95 | 7.95 | -1.73% | 9,105,161 |