Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
7.63
+0.06 (0.79%)
May 14, 2025, 9:32 AM - Market open
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 7.49 | 7.57 | 7.46 | 7.57 | 7.57 | 1.88% | 6,286,764 |
| 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 |
| Apr 15, 2025 | 6.76 | 6.80 | 6.70 | 6.75 | 6.64 | 3.21% | 7,709,491 |
| Apr 14, 2025 | 6.50 | 6.58 | 6.46 | 6.54 | 6.43 | 1.71% | 6,290,001 |
| Apr 11, 2025 | 6.30 | 6.49 | 6.27 | 6.43 | 6.33 | 3.21% | 7,853,169 |
| Apr 10, 2025 | 6.32 | 6.34 | 6.11 | 6.23 | 6.13 | -1.27% | 11,462,393 |
| Apr 9, 2025 | 5.88 | 6.37 | 5.81 | 6.31 | 6.21 | 9.55% | 20,287,331 |
| Apr 8, 2025 | 6.02 | 6.08 | 5.69 | 5.76 | 5.67 | 0.70% | 7,415,988 |
| Apr 7, 2025 | 5.60 | 5.99 | 5.54 | 5.72 | 5.63 | -2.56% | 8,884,538 |
| Apr 4, 2025 | 6.06 | 6.10 | 5.83 | 5.87 | 5.78 | -10.65% | 12,451,916 |
| Apr 3, 2025 | 6.63 | 6.67 | 6.56 | 6.57 | 6.46 | -4.09% | 5,041,329 |
| Apr 2, 2025 | 6.75 | 6.87 | 6.74 | 6.85 | 6.74 | 1.03% | 4,625,947 |
| Apr 1, 2025 | 6.76 | 6.84 | 6.70 | 6.78 | 6.67 | 1.19% | 3,257,636 |
| Mar 31, 2025 | 6.62 | 6.71 | 6.58 | 6.70 | 6.59 | -1.33% | 4,444,360 |
| Mar 28, 2025 | 6.81 | 6.83 | 6.75 | 6.79 | 6.68 | -2.02% | 5,177,855 |
| Mar 27, 2025 | 6.92 | 6.97 | 6.88 | 6.93 | 6.82 | 0.29% | 3,639,041 |
| Mar 26, 2025 | 7.04 | 7.06 | 6.88 | 6.91 | 6.80 | -2.68% | 3,520,277 |
| Mar 25, 2025 | 7.08 | 7.12 | 7.03 | 7.10 | 6.99 | 1.57% | 3,099,055 |
| Mar 24, 2025 | 7.01 | 7.04 | 6.95 | 6.99 | 6.88 | 1.01% | 4,068,314 |
| Mar 21, 2025 | 6.87 | 6.96 | 6.86 | 6.92 | 6.81 | 0.44% | 4,602,031 |
| Mar 20, 2025 | 6.83 | 6.90 | 6.81 | 6.89 | 6.78 | -2.96% | 4,874,001 |
| Mar 19, 2025 | 7.10 | 7.13 | 7.06 | 7.10 | 6.99 | -0.56% | 6,735,096 |
| Mar 18, 2025 | 7.04 | 7.16 | 7.00 | 7.14 | 7.02 | 3.78% | 7,897,634 |
| Mar 17, 2025 | 6.80 | 6.90 | 6.80 | 6.88 | 6.77 | 1.62% | 6,313,241 |
| Mar 14, 2025 | 6.65 | 6.78 | 6.65 | 6.77 | 6.66 | 4.96% | 6,318,472 |
| Mar 13, 2025 | 6.47 | 6.50 | 6.42 | 6.45 | 6.35 | -0.77% | 4,751,808 |
| Mar 12, 2025 | 6.52 | 6.54 | 6.44 | 6.50 | 6.40 | 1.72% | 7,050,716 |
| Mar 11, 2025 | 6.38 | 6.43 | 6.30 | 6.39 | 6.29 | - | 9,582,894 |
| Mar 10, 2025 | 6.46 | 6.50 | 6.32 | 6.39 | 6.29 | -5.47% | 5,379,817 |
| Mar 7, 2025 | 6.70 | 6.77 | 6.67 | 6.76 | 6.65 | 1.96% | 6,678,727 |
| Mar 6, 2025 | 6.73 | 6.83 | 6.61 | 6.63 | 6.52 | -0.15% | 11,893,830 |
| Mar 5, 2025 | 6.57 | 6.67 | 6.56 | 6.64 | 6.53 | 4.24% | 10,568,075 |
| Mar 4, 2025 | 6.25 | 6.45 | 6.13 | 6.37 | 6.27 | -1.55% | 8,397,731 |