Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
8.24
+0.16 (1.98%)
At close: Jun 27, 2025, 4:00 PM
8.26
+0.02 (0.24%)
After-hours: Jun 27, 2025, 7:55 PM EDT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.20 | 8.29 | 8.18 | 8.24 | 8.24 | 1.98% | 3,237,884 |
| Jun 26, 2025 | 8.06 | 8.11 | 8.05 | 8.08 | 8.08 | 0.62% | 5,165,808 |
| Jun 25, 2025 | 8.04 | 8.08 | 8.02 | 8.03 | 8.03 | -2.90% | 6,364,711 |
| Jun 24, 2025 | 8.20 | 8.28 | 8.17 | 8.27 | 8.27 | 3.37% | 5,673,832 |
| Jun 23, 2025 | 7.87 | 8.01 | 7.86 | 8.00 | 8.00 | -1.36% | 8,477,374 |
| Jun 20, 2025 | 7.99 | 8.15 | 7.96 | 8.11 | 8.11 | 1.00% | 24,464,764 |
| Jun 18, 2025 | 7.92 | 8.06 | 7.91 | 8.03 | 8.03 | 1.52% | 5,469,349 |
| Jun 17, 2025 | 8.03 | 8.07 | 7.90 | 7.91 | 7.91 | -4.93% | 12,069,510 |
| Jun 16, 2025 | 8.18 | 8.39 | 8.15 | 8.32 | 8.32 | 4.65% | 12,309,697 |
| Jun 13, 2025 | 7.86 | 8.00 | 7.83 | 7.95 | 7.95 | -1.73% | 9,105,161 |
| Jun 12, 2025 | 8.05 | 8.13 | 8.05 | 8.09 | 8.09 | 1.63% | 5,210,829 |
| Jun 11, 2025 | 7.97 | 8.02 | 7.91 | 7.96 | 7.96 | 0.51% | 4,627,095 |
| Jun 10, 2025 | 7.96 | 8.01 | 7.89 | 7.92 | 7.92 | -1.12% | 19,177,221 |
| Jun 9, 2025 | 8.00 | 8.05 | 7.99 | 8.01 | 8.01 | -0.37% | 2,393,548 |
| Jun 6, 2025 | 8.01 | 8.07 | 7.99 | 8.04 | 8.04 | 0.63% | 1,803,470 |
| Jun 5, 2025 | 7.90 | 8.04 | 7.90 | 7.99 | 7.99 | 1.52% | 2,638,979 |
| Jun 4, 2025 | 7.84 | 7.92 | 7.82 | 7.87 | 7.87 | -0.51% | 2,270,114 |
| Jun 3, 2025 | 7.87 | 7.93 | 7.85 | 7.91 | 7.91 | -1.37% | 4,134,419 |
| Jun 2, 2025 | 7.95 | 8.06 | 7.92 | 8.02 | 8.02 | 0.63% | 4,643,857 |
| May 30, 2025 | 7.97 | 7.99 | 7.89 | 7.97 | 7.97 | 0.25% | 2,664,105 |
| May 29, 2025 | 8.02 | 8.03 | 7.93 | 7.95 | 7.95 | 0.38% | 2,621,505 |
| May 28, 2025 | 7.97 | 7.98 | 7.90 | 7.92 | 7.92 | -1.61% | 3,086,333 |
| May 27, 2025 | 7.97 | 8.08 | 7.97 | 8.05 | 8.05 | 1.77% | 3,215,767 |
| May 23, 2025 | 7.80 | 7.92 | 7.80 | 7.91 | 7.91 | -0.38% | 3,241,821 |
| May 22, 2025 | 7.88 | 7.98 | 7.88 | 7.94 | 7.94 | 0.25% | 4,080,058 |
| May 21, 2025 | 7.97 | 8.03 | 7.87 | 7.92 | 7.92 | -0.50% | 4,298,431 |
| May 20, 2025 | 7.94 | 7.97 | 7.88 | 7.96 | 7.96 | 1.53% | 5,610,461 |
| May 19, 2025 | 7.75 | 7.85 | 7.75 | 7.84 | 7.84 | 1.16% | 4,560,534 |
| May 16, 2025 | 7.68 | 7.77 | 7.67 | 7.75 | 7.75 | 0.52% | 15,332,474 |
| May 15, 2025 | 7.67 | 7.73 | 7.61 | 7.71 | 7.71 | 0.26% | 8,731,718 |
| May 14, 2025 | 7.62 | 7.70 | 7.62 | 7.69 | 7.69 | 1.59% | 5,036,038 |
| May 13, 2025 | 7.49 | 7.57 | 7.46 | 7.57 | 7.57 | 1.88% | 6,294,086 |
| May 12, 2025 | 7.45 | 7.48 | 7.41 | 7.43 | 7.43 | 0.41% | 4,192,351 |
| May 9, 2025 | 7.39 | 7.46 | 7.39 | 7.40 | 7.40 | 0.82% | 3,534,253 |
| May 8, 2025 | 7.28 | 7.38 | 7.28 | 7.34 | 7.34 | 2.37% | 3,657,261 |
| May 7, 2025 | 7.18 | 7.23 | 7.15 | 7.17 | 7.17 | 0.14% | 3,593,334 |
| May 6, 2025 | 7.17 | 7.22 | 7.14 | 7.16 | 7.16 | -0.14% | 4,524,609 |
| May 5, 2025 | 7.18 | 7.21 | 7.17 | 7.17 | 7.17 | 0.42% | 2,779,332 |
| May 2, 2025 | 7.10 | 7.18 | 7.07 | 7.14 | 7.14 | 2.44% | 5,698,112 |
| May 1, 2025 | 6.98 | 7.06 | 6.93 | 6.97 | 6.97 | -0.43% | 2,822,005 |
| Apr 30, 2025 | 6.86 | 7.01 | 6.82 | 7.00 | 7.00 | -5.41% | 5,298,235 |
| Apr 29, 2025 | 7.36 | 7.41 | 7.35 | 7.40 | 7.28 | -0.54% | 3,196,638 |
| Apr 28, 2025 | 7.34 | 7.46 | 7.34 | 7.44 | 7.32 | 2.48% | 4,488,408 |
| Apr 25, 2025 | 7.14 | 7.26 | 7.14 | 7.26 | 7.14 | 2.11% | 4,505,272 |
| Apr 24, 2025 | 7.03 | 7.12 | 7.00 | 7.11 | 7.00 | 0.14% | 4,052,407 |
| Apr 23, 2025 | 7.07 | 7.15 | 7.05 | 7.10 | 6.99 | 2.31% | 7,507,539 |
| Apr 22, 2025 | 6.88 | 6.95 | 6.82 | 6.94 | 6.83 | 3.58% | 5,483,777 |
| Apr 21, 2025 | 6.83 | 6.83 | 6.61 | 6.70 | 6.59 | -0.45% | 3,911,247 |
| Apr 17, 2025 | 6.69 | 6.80 | 6.67 | 6.73 | 6.62 | 0.60% | 4,826,624 |
| Apr 16, 2025 | 6.74 | 6.81 | 6.66 | 6.69 | 6.58 | -0.89% | 8,681,891 |