Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
9.97
-0.14 (-1.38%)
At close: Oct 7, 2025, 4:00 PM EDT
10.00
+0.03 (0.30%)
After-hours: Oct 7, 2025, 5:39 PM EDT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.10 | 10.11 | 9.96 | 9.97 | - | -1.38% | 4,499,926 |
| Oct 6, 2025 | 10.27 | 10.30 | 10.08 | 10.11 | 10.11 | -1.75% | 5,424,096 |
| Oct 3, 2025 | 10.33 | 10.34 | 10.25 | 10.29 | 10.29 | 1.28% | 2,629,215 |
| Oct 2, 2025 | 10.32 | 10.34 | 10.12 | 10.16 | 10.16 | -2.50% | 3,314,892 |
| Oct 1, 2025 | 10.44 | 10.46 | 10.35 | 10.42 | 10.42 | -0.57% | 2,416,652 |
| Sep 30, 2025 | 10.37 | 10.50 | 10.36 | 10.48 | 10.48 | 1.85% | 2,485,830 |
| Sep 29, 2025 | 10.38 | 10.40 | 10.25 | 10.29 | 10.29 | -0.87% | 2,920,702 |
| Sep 26, 2025 | 10.34 | 10.40 | 10.33 | 10.38 | 10.38 | 1.57% | 2,605,239 |
| Sep 25, 2025 | 10.20 | 10.23 | 10.15 | 10.22 | 10.22 | -0.68% | 2,682,489 |
| Sep 24, 2025 | 10.27 | 10.35 | 10.24 | 10.29 | 10.29 | 0.39% | 2,980,741 |
| Sep 23, 2025 | 10.22 | 10.33 | 10.20 | 10.25 | 10.25 | 1.08% | 4,285,251 |
| Sep 22, 2025 | 10.13 | 10.14 | 10.05 | 10.14 | 10.14 | -0.98% | 2,930,534 |
| Sep 19, 2025 | 10.20 | 10.29 | 10.17 | 10.24 | 10.24 | 1.39% | 4,381,575 |
| Sep 18, 2025 | 10.00 | 10.11 | 9.99 | 10.10 | 10.10 | 0.30% | 4,085,184 |
| Sep 17, 2025 | 10.00 | 10.12 | 9.97 | 10.07 | 10.07 | 0.60% | 11,091,727 |
| Sep 16, 2025 | 10.08 | 10.10 | 9.96 | 10.01 | 10.01 | -1.28% | 2,853,619 |
| Sep 15, 2025 | 10.12 | 10.16 | 10.11 | 10.14 | 10.14 | 0.90% | 4,952,770 |
| Sep 12, 2025 | 9.91 | 10.06 | 9.89 | 10.05 | 10.05 | -0.30% | 3,873,149 |
| Sep 11, 2025 | 10.00 | 10.09 | 9.98 | 10.08 | 10.08 | 1.31% | 3,051,107 |
| Sep 10, 2025 | 9.92 | 9.99 | 9.92 | 9.95 | 9.95 | 1.53% | 6,487,154 |
| Sep 9, 2025 | 9.67 | 9.83 | 9.66 | 9.80 | 9.80 | 0.41% | 6,663,993 |
| Sep 8, 2025 | 9.66 | 9.79 | 9.66 | 9.76 | 9.76 | 2.41% | 3,572,840 |
| Sep 5, 2025 | 9.64 | 9.65 | 9.48 | 9.53 | 9.53 | -0.52% | 3,061,056 |
| Sep 4, 2025 | 9.51 | 9.61 | 9.45 | 9.58 | 9.58 | 1.48% | 2,995,207 |
| Sep 3, 2025 | 9.40 | 9.46 | 9.38 | 9.44 | 9.44 | - | 2,014,389 |
| Sep 2, 2025 | 9.36 | 9.46 | 9.31 | 9.44 | 9.44 | -0.94% | 2,948,446 |
| Aug 29, 2025 | 9.53 | 9.58 | 9.50 | 9.53 | 9.53 | -1.45% | 5,580,140 |
| Aug 28, 2025 | 9.60 | 9.67 | 9.57 | 9.67 | 9.67 | 3.20% | 6,192,210 |
| Aug 27, 2025 | 9.38 | 9.41 | 9.31 | 9.37 | 9.37 | -2.09% | 3,984,400 |
| Aug 26, 2025 | 9.54 | 9.59 | 9.50 | 9.57 | 9.57 | -0.31% | 1,912,498 |
| 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 |