Banco Santander S.A. (SAN)
NYSE: SAN
· Real-Time Price · USD
10.09
0.14 (1.41%)
At close: Sep 11, 2025, 3:59 PM
10.08
-0.10%
After-hours: Sep 11, 2025, 07:55 PM EDT
SAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.92 | 9.99 | 9.91 | 9.95 | 9.95 | 1.53% | 6,466,485 |
| Sep 9, 2025 | 9.67 | 9.83 | 9.66 | 9.80 | 9.80 | 0.41% | 6,663,993 |
| Sep 8, 2025 | 9.66 | 9.79 | 9.66 | 9.76 | 9.76 | 2.41% | 3,572,840 |
| Sep 5, 2025 | 9.64 | 9.65 | 9.48 | 9.53 | 9.53 | -0.52% | 3,061,056 |
| Sep 4, 2025 | 9.51 | 9.61 | 9.45 | 9.58 | 9.58 | 1.48% | 2,995,207 |
| Sep 3, 2025 | 9.40 | 9.46 | 9.38 | 9.44 | 9.44 | 0.00% | 2,014,468 |
| Sep 2, 2025 | 9.36 | 9.46 | 9.31 | 9.44 | 9.44 | -0.94% | 2,948,446 |
| Aug 29, 2025 | 9.53 | 9.58 | 9.50 | 9.53 | 9.53 | -1.45% | 5,580,140 |
| Aug 28, 2025 | 9.60 | 9.67 | 9.57 | 9.67 | 9.67 | 3.20% | 6,192,210 |
| Aug 27, 2025 | 9.38 | 9.41 | 9.31 | 9.37 | 9.37 | -2.09% | 3,984,400 |
| Aug 26, 2025 | 9.54 | 9.59 | 9.50 | 9.57 | 9.57 | -0.31% | 1,912,500 |
| Aug 25, 2025 | 9.73 | 9.79 | 9.60 | 9.60 | 9.60 | -1.94% | 2,634,684 |
| Aug 22, 2025 | 9.60 | 9.82 | 9.60 | 9.79 | 9.79 | 2.30% | 6,082,614 |
| Aug 21, 2025 | 9.55 | 9.60 | 9.51 | 9.57 | 9.57 | 0.42% | 1,665,325 |
| Aug 20, 2025 | 9.50 | 9.56 | 9.45 | 9.53 | 9.53 | 0.11% | 3,252,945 |
| Aug 19, 2025 | 9.69 | 9.70 | 9.51 | 9.52 | 9.52 | -0.63% | 3,347,924 |
| Aug 18, 2025 | 9.54 | 9.59 | 9.53 | 9.58 | 9.58 | -0.62% | 2,377,146 |
| Aug 15, 2025 | 9.67 | 9.70 | 9.63 | 9.64 | 9.64 | 0.21% | 2,653,452 |
| Aug 14, 2025 | 9.53 | 9.62 | 9.51 | 9.62 | 9.62 | 0.94% | 3,182,600 |
| Aug 13, 2025 | 9.53 | 9.57 | 9.49 | 9.53 | 9.53 | 1.49% | 3,967,900 |