Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
10.35
+0.06 (0.58%)
Nov 7, 2025, 4:00 PM EST - Market closed
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 10.24 | 10.36 | 10.18 | 10.35 | 10.35 | 0.58% | 2,825,970 |
| Nov 6, 2025 | 10.31 | 10.36 | 10.28 | 10.29 | 10.29 | 0.68% | 2,724,048 |
| Nov 5, 2025 | 10.09 | 10.24 | 10.05 | 10.22 | 10.22 | 2.10% | 3,446,702 |
| Nov 4, 2025 | 10.02 | 10.13 | 9.96 | 10.01 | 10.01 | -1.67% | 3,994,290 |
| Nov 3, 2025 | 10.19 | 10.22 | 10.16 | 10.18 | 10.18 | 0.30% | 2,492,530 |
| Oct 31, 2025 | 10.14 | 10.20 | 10.09 | 10.15 | 10.15 | -0.88% | 2,614,483 |
| Oct 30, 2025 | 10.15 | 10.33 | 10.13 | 10.24 | 10.11 | -1.06% | 3,190,781 |
| Oct 29, 2025 | 10.35 | 10.47 | 10.29 | 10.35 | 10.22 | 2.88% | 3,020,056 |
| Oct 28, 2025 | 9.95 | 10.09 | 9.94 | 10.06 | 9.93 | 1.93% | 3,539,621 |
| Oct 27, 2025 | 9.88 | 9.95 | 9.85 | 9.87 | 9.74 | 2.07% | 3,513,936 |
| Oct 24, 2025 | 9.68 | 9.75 | 9.66 | 9.67 | 9.55 | -0.31% | 2,544,456 |
| Oct 23, 2025 | 9.84 | 9.85 | 9.69 | 9.70 | 9.58 | -0.72% | 2,864,786 |
| Oct 22, 2025 | 9.76 | 9.78 | 9.66 | 9.77 | 9.64 | 1.24% | 2,927,396 |
| Oct 21, 2025 | 9.82 | 9.82 | 9.62 | 9.65 | 9.53 | -2.23% | 3,912,155 |
| Oct 20, 2025 | 9.84 | 9.89 | 9.82 | 9.87 | 9.74 | 1.02% | 2,486,266 |
| Oct 17, 2025 | 9.73 | 9.82 | 9.66 | 9.77 | 9.64 | -1.31% | 2,957,765 |
| Oct 16, 2025 | 9.89 | 10.02 | 9.84 | 9.90 | 9.77 | 0.30% | 4,593,906 |
| Oct 15, 2025 | 9.94 | 9.98 | 9.78 | 9.87 | 9.74 | -0.60% | 2,133,969 |
| Oct 14, 2025 | 9.87 | 9.99 | 9.82 | 9.93 | 9.80 | -1.10% | 4,206,364 |
| Oct 13, 2025 | 9.96 | 10.07 | 9.91 | 10.04 | 9.91 | 2.97% | 4,254,276 |
| Oct 10, 2025 | 10.05 | 10.09 | 9.72 | 9.75 | 9.63 | -1.91% | 4,004,606 |
| Oct 9, 2025 | 10.07 | 10.07 | 9.93 | 9.94 | 9.81 | -1.68% | 2,324,011 |
| Oct 8, 2025 | 10.11 | 10.23 | 10.08 | 10.11 | 9.98 | 1.40% | 3,188,313 |
| Oct 7, 2025 | 10.10 | 10.11 | 9.96 | 9.97 | 9.84 | -1.38% | 4,501,334 |
| Oct 6, 2025 | 10.27 | 10.30 | 10.08 | 10.11 | 9.98 | -1.75% | 5,424,096 |
| Oct 3, 2025 | 10.33 | 10.34 | 10.25 | 10.29 | 10.16 | 1.28% | 2,629,215 |
| Oct 2, 2025 | 10.32 | 10.34 | 10.12 | 10.16 | 10.03 | -2.50% | 3,314,892 |
| Oct 1, 2025 | 10.44 | 10.46 | 10.35 | 10.42 | 10.29 | -0.57% | 2,416,652 |
| Sep 30, 2025 | 10.37 | 10.50 | 10.36 | 10.48 | 10.35 | 1.85% | 2,485,830 |
| Sep 29, 2025 | 10.38 | 10.40 | 10.25 | 10.29 | 10.16 | -0.87% | 2,920,702 |
| Sep 26, 2025 | 10.34 | 10.40 | 10.33 | 10.38 | 10.25 | 1.57% | 2,605,239 |
| Sep 25, 2025 | 10.20 | 10.23 | 10.15 | 10.22 | 10.09 | -0.68% | 2,682,489 |
| Sep 24, 2025 | 10.27 | 10.35 | 10.24 | 10.29 | 10.16 | 0.39% | 2,980,741 |
| Sep 23, 2025 | 10.22 | 10.33 | 10.20 | 10.25 | 10.12 | 1.08% | 4,285,251 |
| Sep 22, 2025 | 10.13 | 10.14 | 10.05 | 10.14 | 10.01 | -0.98% | 2,930,534 |
| Sep 19, 2025 | 10.20 | 10.29 | 10.17 | 10.24 | 10.11 | 1.39% | 4,381,575 |
| Sep 18, 2025 | 10.00 | 10.11 | 9.99 | 10.10 | 9.97 | 0.30% | 4,085,184 |
| Sep 17, 2025 | 10.00 | 10.12 | 9.97 | 10.07 | 9.94 | 0.60% | 11,091,727 |
| Sep 16, 2025 | 10.08 | 10.10 | 9.96 | 10.01 | 9.88 | -1.28% | 2,853,619 |
| Sep 15, 2025 | 10.12 | 10.16 | 10.11 | 10.14 | 10.01 | 0.90% | 4,952,770 |
| Sep 12, 2025 | 9.91 | 10.06 | 9.89 | 10.05 | 9.92 | -0.30% | 3,873,149 |
| Sep 11, 2025 | 10.00 | 10.09 | 9.98 | 10.08 | 9.95 | 1.31% | 3,051,107 |
| Sep 10, 2025 | 9.92 | 9.99 | 9.92 | 9.95 | 9.82 | 1.53% | 6,487,154 |
| Sep 9, 2025 | 9.67 | 9.83 | 9.66 | 9.80 | 9.67 | 0.41% | 6,663,993 |
| Sep 8, 2025 | 9.66 | 9.79 | 9.66 | 9.76 | 9.63 | 2.41% | 3,572,840 |
| Sep 5, 2025 | 9.64 | 9.65 | 9.48 | 9.53 | 9.41 | -0.52% | 3,061,056 |
| Sep 4, 2025 | 9.51 | 9.61 | 9.45 | 9.58 | 9.46 | 1.48% | 2,995,207 |
| Sep 3, 2025 | 9.40 | 9.46 | 9.38 | 9.44 | 9.32 | - | 2,014,389 |
| Sep 2, 2025 | 9.36 | 9.46 | 9.31 | 9.44 | 9.32 | -0.94% | 2,948,446 |
| Aug 29, 2025 | 9.53 | 9.58 | 9.50 | 9.53 | 9.41 | -1.45% | 5,580,140 |