Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
8.40
-0.21 (-2.44%)
At close: Aug 1, 2025, 4:00 PM
8.43
+0.03 (0.36%)
After-hours: Aug 1, 2025, 7:26 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 8.05 | 8.13 | 8.05 | 8.09 | 8.09 | 1.63% | 5,210,829 |
| Jun 11, 2025 | 7.97 | 8.02 | 7.91 | 7.96 | 7.96 | 0.51% | 4,627,095 |
| Jun 10, 2025 | 7.96 | 8.01 | 7.89 | 7.92 | 7.92 | -1.12% | 19,177,221 |
| Jun 9, 2025 | 8.00 | 8.05 | 7.99 | 8.01 | 8.01 | -0.37% | 2,393,548 |
| Jun 6, 2025 | 8.01 | 8.07 | 7.99 | 8.04 | 8.04 | 0.63% | 1,803,470 |
| Jun 5, 2025 | 7.90 | 8.04 | 7.90 | 7.99 | 7.99 | 1.52% | 2,638,979 |
| Jun 4, 2025 | 7.84 | 7.92 | 7.82 | 7.87 | 7.87 | -0.51% | 2,270,114 |
| Jun 3, 2025 | 7.87 | 7.93 | 7.85 | 7.91 | 7.91 | -1.37% | 4,134,419 |
| Jun 2, 2025 | 7.95 | 8.06 | 7.92 | 8.02 | 8.02 | 0.63% | 4,643,857 |
| May 30, 2025 | 7.97 | 7.99 | 7.89 | 7.97 | 7.97 | 0.25% | 2,664,105 |
| May 29, 2025 | 8.02 | 8.03 | 7.93 | 7.95 | 7.95 | 0.38% | 2,621,505 |
| May 28, 2025 | 7.97 | 7.98 | 7.90 | 7.92 | 7.92 | -1.61% | 3,086,333 |
| May 27, 2025 | 7.97 | 8.08 | 7.97 | 8.05 | 8.05 | 1.77% | 3,215,767 |
| May 23, 2025 | 7.80 | 7.92 | 7.80 | 7.91 | 7.91 | -0.38% | 3,241,821 |
| May 22, 2025 | 7.88 | 7.98 | 7.88 | 7.94 | 7.94 | 0.25% | 4,080,058 |
| May 21, 2025 | 7.97 | 8.03 | 7.87 | 7.92 | 7.92 | -0.50% | 4,298,431 |