Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
8.04
+0.05 (0.63%)
At close: Jun 6, 2025, 4:00 PM
8.03
-0.01 (-0.12%)
After-hours: Jun 6, 2025, 7:38 PM EDT

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20258.018.077.998.048.040.63%1,803,470
Jun 5, 20257.908.047.907.997.991.52%2,638,979
Jun 4, 20257.847.927.827.877.87-0.51%2,270,114
Jun 3, 20257.877.937.857.917.91-1.37%4,134,419
Jun 2, 20257.958.067.928.028.020.63%4,643,857
May 30, 20257.977.997.897.977.970.25%2,664,105
May 29, 20258.028.037.937.957.950.38%2,621,505
May 28, 20257.977.987.907.927.92-1.61%3,086,333
May 27, 20257.978.087.978.058.051.77%3,215,767
May 23, 20257.807.927.807.917.91-0.38%3,241,821
May 22, 20257.887.987.887.947.940.25%4,080,058
May 21, 20257.978.037.877.927.92-0.50%4,298,431
May 20, 20257.947.977.887.967.961.53%5,610,461
May 19, 20257.757.857.757.847.841.16%4,560,534
May 16, 20257.687.777.677.757.750.52%15,332,474
May 15, 20257.677.737.617.717.710.26%8,731,718
May 14, 20257.627.707.627.697.691.59%5,036,038
May 13, 20257.497.577.467.577.571.88%6,294,086
May 12, 20257.457.487.417.437.430.41%4,192,351
May 9, 20257.397.467.397.407.400.82%3,534,253
May 8, 20257.287.387.287.347.342.37%3,657,261
May 7, 20257.187.237.157.177.170.14%3,593,334
May 6, 20257.177.227.147.167.16-0.14%4,524,609
May 5, 20257.187.217.177.177.170.42%2,779,332
May 2, 20257.107.187.077.147.142.44%5,698,112
May 1, 20256.987.066.936.976.97-0.43%2,822,005
Apr 30, 20256.867.016.827.007.00-5.41%5,298,235
Apr 29, 20257.367.417.357.407.28-0.54%3,196,638
Apr 28, 20257.347.467.347.447.322.48%4,488,408
Apr 25, 20257.147.267.147.267.142.11%4,505,272
Apr 24, 20257.037.127.007.117.000.14%4,052,407
Apr 23, 20257.077.157.057.106.992.31%7,507,539
Apr 22, 20256.886.956.826.946.833.58%5,483,777
Apr 21, 20256.836.836.616.706.59-0.45%3,911,247
Apr 17, 20256.696.806.676.736.620.60%4,826,624
Apr 16, 20256.746.816.666.696.58-0.89%8,681,891
Apr 15, 20256.766.806.706.756.643.21%7,709,491
Apr 14, 20256.506.586.466.546.431.71%6,290,001
Apr 11, 20256.306.496.276.436.333.21%7,853,169
Apr 10, 20256.326.346.116.236.13-1.27%11,462,393
Apr 9, 20255.886.375.816.316.219.55%20,287,331
Apr 8, 20256.026.085.695.765.670.70%7,415,988
Apr 7, 20255.605.995.545.725.63-2.56%8,884,538
Apr 4, 20256.066.105.835.875.78-10.65%12,451,916
Apr 3, 20256.636.676.566.576.46-4.09%5,041,329
Apr 2, 20256.756.876.746.856.741.03%4,625,947
Apr 1, 20256.766.846.706.786.671.19%3,257,636
Mar 31, 20256.626.716.586.706.59-1.33%4,444,360
Mar 28, 20256.816.836.756.796.68-2.02%5,177,855
Mar 27, 20256.926.976.886.936.820.29%3,639,041