Skip to main content
logo
Banco Santander logo
Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
13.55
+0.07 (0.52%)
At close: Oct 13, 2026, 4:00 PM EDT
13.57
+0.02 (0.14%)
After-hours: Oct 13, 2026, 7:59 PM EDT

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202613.7113.7413.5013.5513.550.52%9,811,983
Oct 12, 202613.5113.6613.4813.4813.48-0.07%5,758,715
Oct 9, 202613.5513.5713.4013.4913.490.07%7,354,705
Oct 8, 202613.5013.5313.2813.4813.48-1.32%10,429,036
Oct 7, 202613.4613.7413.4413.6613.66-2.50%10,627,692
Oct 6, 202614.0314.0914.0014.0114.010.79%10,237,582
Oct 5, 202613.6013.9313.5713.9013.904.04%20,933,548
Oct 2, 202613.1513.3713.1113.3613.360.60%6,531,844
Oct 1, 202613.6013.6513.1713.2813.28-3.98%10,207,721
Sep 30, 202614.0414.0913.8113.8313.83-2.54%6,461,287
Sep 29, 202614.2414.2414.0714.1914.19-0.21%6,066,238
Sep 28, 202614.2314.3814.1414.2214.22-1.39%8,120,344
Sep 25, 202614.3714.4614.2414.4214.420.98%7,992,454
Sep 24, 202614.3014.3714.1614.2814.280.56%8,725,928
Sep 23, 202614.4514.4514.1914.2014.20-2.00%7,436,730
Sep 22, 202614.6814.7114.4314.4914.49-0.89%8,723,398
Sep 21, 202614.5914.6414.5314.6214.622.17%5,049,426
Sep 18, 202614.4214.4614.3014.3114.31-3.44%5,246,982
Sep 17, 202614.7714.8514.6914.8214.822.92%6,805,219
Sep 16, 202614.5714.7014.3014.4014.40-1.71%6,212,649
Sep 15, 202614.6814.7114.5414.6514.65-0.61%6,843,806
Sep 14, 202614.6114.8114.5414.7414.74-1.47%8,979,445
Sep 11, 202614.9014.9614.7914.9614.962.26%6,436,366
Sep 10, 202614.5814.7014.5714.6314.63-0.34%6,340,069
Sep 9, 202614.5914.7214.5414.6814.68-1.21%5,905,720
Sep 8, 202614.9514.9914.8514.8614.86-0.47%6,154,136
Sep 4, 202614.9014.9714.8614.9314.93-0.80%7,939,304
Sep 3, 202614.9215.0514.8515.0515.052.03%8,792,356
Sep 2, 202614.7014.7614.6514.7514.752.57%8,678,040
Sep 1, 202614.5314.6414.3614.3814.38-1.24%8,677,538
Aug 31, 202614.7714.8014.5514.5614.56-0.75%8,270,091
Aug 28, 202614.6914.7514.6014.6714.670.82%8,747,201
Aug 27, 202614.6714.6814.5114.5514.55-1.02%13,706,842
Aug 26, 202614.8214.8214.6714.7014.700.48%15,189,022
Aug 25, 202614.6514.6814.5414.6314.63-0.61%14,316,861
Aug 24, 202614.7114.8214.6614.7214.720.89%31,207,637
Aug 21, 202614.5514.6914.5214.5914.592.67%18,884,353
Aug 20, 202614.3014.3514.1414.2114.210.28%22,721,792
Aug 19, 202614.3214.3414.0914.1714.17-0.49%73,490,618
Aug 18, 202614.5614.6014.2114.2414.24-2.40%50,847,392
Aug 17, 202614.7714.8314.5614.5914.59-1.15%15,344,788
Aug 14, 202614.8414.9214.6614.7614.76-0.14%16,916,602
Aug 13, 202614.9815.0014.7514.7814.78-0.27%15,552,153
Aug 12, 202614.8914.9114.7714.8214.820.75%9,219,153
Aug 11, 202614.8414.8614.6914.7114.710.14%11,240,670
Aug 10, 202614.7614.8214.6314.6914.69-0.07%11,199,713
Aug 7, 202614.9014.9314.6614.7014.700.34%15,073,696
Aug 6, 202614.8714.9314.6014.6514.650.07%16,030,761
Aug 5, 202614.6614.7314.6014.6414.641.17%28,893,852
Aug 4, 202614.5214.5814.4214.4714.470.14%10,646,055