Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
6.61
-0.19 (-2.72%)
Mar 31, 2025, 9:41 AM EDT - Market open
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.62 | 6.62 | 6.61 | 6.62 | - | -2.58% | 205,465 |
| Mar 28, 2025 | 6.81 | 6.83 | 6.75 | 6.79 | 6.79 | -2.02% | 5,177,855 |
| Mar 27, 2025 | 6.92 | 6.97 | 6.88 | 6.93 | 6.93 | 0.29% | 3,639,041 |
| Mar 26, 2025 | 7.04 | 7.06 | 6.88 | 6.91 | 6.91 | -2.68% | 3,520,277 |
| Mar 25, 2025 | 7.08 | 7.12 | 7.03 | 7.10 | 7.10 | 1.57% | 3,099,055 |
| Mar 24, 2025 | 7.01 | 7.04 | 6.95 | 6.99 | 6.99 | 1.01% | 4,068,314 |
| Mar 21, 2025 | 6.87 | 6.96 | 6.86 | 6.92 | 6.92 | 0.44% | 4,602,031 |
| Mar 20, 2025 | 6.83 | 6.90 | 6.81 | 6.89 | 6.89 | -2.96% | 4,874,001 |
| Mar 19, 2025 | 7.10 | 7.13 | 7.06 | 7.10 | 7.10 | -0.56% | 6,735,096 |
| Mar 18, 2025 | 7.04 | 7.16 | 7.00 | 7.14 | 7.14 | 3.78% | 7,897,634 |
| Mar 17, 2025 | 6.80 | 6.90 | 6.80 | 6.88 | 6.88 | 1.62% | 6,313,241 |
| Mar 14, 2025 | 6.65 | 6.78 | 6.65 | 6.77 | 6.77 | 4.96% | 6,318,472 |
| Mar 13, 2025 | 6.47 | 6.50 | 6.42 | 6.45 | 6.45 | -0.77% | 4,751,808 |
| Mar 12, 2025 | 6.52 | 6.54 | 6.44 | 6.50 | 6.50 | 1.72% | 7,050,716 |
| Mar 11, 2025 | 6.38 | 6.43 | 6.30 | 6.39 | 6.39 | - | 9,582,894 |
| Mar 10, 2025 | 6.46 | 6.50 | 6.32 | 6.39 | 6.39 | -5.47% | 5,379,817 |
| Mar 7, 2025 | 6.70 | 6.77 | 6.67 | 6.76 | 6.76 | 1.96% | 6,678,727 |
| Mar 6, 2025 | 6.73 | 6.83 | 6.61 | 6.63 | 6.63 | -0.15% | 11,893,830 |
| Mar 5, 2025 | 6.57 | 6.67 | 6.56 | 6.64 | 6.64 | 4.24% | 10,568,075 |
| Mar 4, 2025 | 6.25 | 6.45 | 6.13 | 6.37 | 6.37 | -1.55% | 8,397,731 |
| Mar 3, 2025 | 6.56 | 6.60 | 6.44 | 6.47 | 6.47 | 1.41% | 8,620,423 |
| Feb 28, 2025 | 6.39 | 6.44 | 6.34 | 6.38 | 6.38 | 0.16% | 4,089,577 |
| Feb 27, 2025 | 6.39 | 6.43 | 6.34 | 6.37 | 6.37 | -0.93% | 7,524,466 |
| Feb 26, 2025 | 6.42 | 6.50 | 6.38 | 6.43 | 6.43 | 1.74% | 4,845,479 |
| Feb 25, 2025 | 6.38 | 6.39 | 6.28 | 6.32 | 6.32 | 2.93% | 6,612,759 |
| Feb 24, 2025 | 6.21 | 6.22 | 6.14 | 6.14 | 6.14 | 1.82% | 4,960,154 |
| Feb 21, 2025 | 6.10 | 6.11 | 6.03 | 6.03 | 6.03 | - | 3,180,324 |
| Feb 20, 2025 | 6.09 | 6.12 | 5.98 | 6.03 | 6.03 | 0.84% | 7,560,895 |
| Feb 19, 2025 | 6.04 | 6.07 | 5.95 | 5.98 | 5.98 | -1.97% | 6,688,126 |
| Feb 18, 2025 | 6.09 | 6.19 | 6.09 | 6.10 | 6.10 | 1.33% | 8,015,232 |
| Feb 14, 2025 | 6.03 | 6.06 | 6.00 | 6.02 | 6.02 | 1.69% | 3,632,713 |
| Feb 13, 2025 | 5.93 | 5.95 | 5.88 | 5.92 | 5.92 | -0.50% | 2,565,946 |
| Feb 12, 2025 | 5.91 | 5.98 | 5.90 | 5.95 | 5.95 | 2.06% | 5,302,872 |
| Feb 11, 2025 | 5.75 | 5.83 | 5.75 | 5.83 | 5.83 | 4.29% | 4,716,926 |
| Feb 10, 2025 | 5.65 | 5.65 | 5.57 | 5.59 | 5.59 | -1.06% | 4,450,857 |
| Feb 7, 2025 | 5.73 | 5.74 | 5.63 | 5.65 | 5.65 | -2.08% | 4,340,835 |
| Feb 6, 2025 | 5.68 | 5.82 | 5.64 | 5.77 | 5.77 | 2.67% | 7,519,723 |
| Feb 5, 2025 | 5.54 | 5.64 | 5.51 | 5.62 | 5.62 | 9.55% | 7,366,443 |
| Feb 4, 2025 | 5.06 | 5.15 | 5.06 | 5.13 | 5.13 | 3.64% | 2,576,611 |
| Feb 3, 2025 | 4.88 | 5.01 | 4.85 | 4.95 | 4.95 | -2.75% | 4,014,371 |
| Jan 31, 2025 | 5.12 | 5.14 | 5.05 | 5.09 | 5.09 | -2.12% | 2,928,101 |
| Jan 30, 2025 | 5.17 | 5.23 | 5.15 | 5.20 | 5.20 | 1.17% | 2,485,958 |
| Jan 29, 2025 | 5.12 | 5.19 | 5.12 | 5.14 | 5.14 | 0.59% | 3,115,310 |
| Jan 28, 2025 | 5.10 | 5.12 | 5.05 | 5.11 | 5.11 | -0.58% | 2,522,767 |
| Jan 27, 2025 | 5.10 | 5.14 | 5.09 | 5.14 | 5.14 | 1.18% | 3,541,003 |
| Jan 24, 2025 | 5.07 | 5.09 | 5.07 | 5.08 | 5.08 | 0.59% | 2,502,643 |
| Jan 23, 2025 | 4.96 | 5.05 | 4.95 | 5.05 | 5.05 | 3.91% | 4,934,948 |
| Jan 22, 2025 | 4.92 | 4.92 | 4.85 | 4.86 | 4.86 | -1.82% | 4,062,337 |
| Jan 21, 2025 | 4.95 | 4.96 | 4.93 | 4.95 | 4.95 | 1.23% | 3,512,732 |
| Jan 17, 2025 | 4.89 | 4.93 | 4.87 | 4.89 | 4.89 | - | 1,891,207 |