Skip to main content
logo
Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
14.20
-0.29 (-2.00%)
At close: Sep 23, 2026, 4:00 PM EDT
14.40
+0.20 (1.41%)
After-hours: Sep 23, 2026, 7:58 PM EDT

Banco Santander Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 3, 202614.2914.4514.2814.4514.452.48%12,235,191
Jul 31, 202614.1214.1813.9614.1014.10-0.07%11,765,627
Jul 30, 202613.9314.1413.9114.1114.115.46%13,691,219
Jul 29, 202613.6613.7113.3613.3813.38-4.29%8,998,408
Jul 28, 202613.8213.9913.7813.9813.98-0.07%7,386,268
Jul 27, 202614.0314.0913.8213.9913.993.32%10,598,816
Jul 24, 202613.5113.6313.4913.5413.542.50%6,870,359
Jul 23, 202613.3313.3813.1513.2113.21-3.86%9,023,487
Jul 22, 202613.8913.9313.7213.7413.740.66%19,904,964
Jul 21, 202613.5413.7113.4013.6513.652.48%7,509,321
Jul 20, 202613.4313.4713.3013.3213.32-1.70%6,687,417
Jul 17, 202613.3413.5513.3313.5513.55-0.51%8,588,558
Jul 16, 202613.6113.7213.5613.6213.62-1.45%12,064,410
Jul 15, 202613.6613.8613.6513.8213.821.39%10,451,354