Banco Santander S.A.

6.10
0.08 (1.33%)
At close: Feb 18, 2025, 3:59 PM
6.14
0.66%
After-hours: Feb 18, 2025, 07:59 PM EST

SAN Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 6.09 6.19 6.09 6.10 0.08 1.33% 8,008,818
Feb 14, 2025 6.03 6.06 6.00 6.02 0.10 1.69% 3,632,713
Feb 13, 2025 5.93 5.95 5.88 5.92 -0.03 -0.50% 2,565,946
Feb 12, 2025 5.91 5.98 5.90 5.95 0.12 2.06% 5,302,900
Feb 11, 2025 5.75 5.83 5.75 5.83 0.24 4.29% 4,716,926
Feb 10, 2025 5.65 5.65 5.57 5.59 -0.06 -1.06% 4,450,900
Feb 7, 2025 5.73 5.74 5.63 5.65 -0.12 -2.08% 4,340,835
Feb 6, 2025 5.68 5.82 5.64 5.77 0.15 2.67% 7,519,723
Feb 5, 2025 5.54 5.64 5.51 5.62 0.49 9.55% 7,366,443
Feb 4, 2025 5.06 5.15 5.06 5.13 0.18 3.64% 2,576,611
Feb 3, 2025 4.88 5.01 4.85 4.95 -0.14 -2.75% 4,014,371
Jan 31, 2025 5.12 5.14 5.05 5.09 -0.11 -2.12% 2,928,101
Jan 30, 2025 5.17 5.23 5.15 5.20 0.06 1.17% 2,485,958
Jan 29, 2025 5.12 5.19 5.12 5.14 0.03 0.59% 3,115,310
Jan 28, 2025 5.10 5.12 5.05 5.11 -0.03 -0.58% 2,522,767
Jan 27, 2025 5.10 5.14 5.09 5.14 0.06 1.18% 3,541,003
Jan 24, 2025 5.07 5.09 5.07 5.08 0.03 0.59% 2,502,643
Jan 23, 2025 4.96 5.05 4.95 5.05 0.19 3.91% 4,934,948
Jan 22, 2025 4.92 4.92 4.85 4.86 -0.09 -1.82% 4,062,337
Jan 21, 2025 4.95 4.96 4.93 4.95 0.06 1.23% 3,512,732
Jan 17, 2025 4.89 4.93 4.87 4.89 0.00 0.00% 1,891,207
Jan 16, 2025 4.88 4.90 4.85 4.89 0.02 0.41% 2,063,200
Jan 15, 2025 4.87 4.91 4.85 4.87 0.06 1.25% 3,061,847
Jan 14, 2025 4.76 4.82 4.74 4.81 0.16 3.44% 3,349,291
Jan 13, 2025 4.60 4.66 4.58 4.65 0.03 0.65% 2,640,328
Jan 10, 2025 4.68 4.70 4.61 4.62 -0.04 -0.86% 2,761,029
Jan 8, 2025 4.65 4.67 4.62 4.66 -0.03 -0.64% 2,138,900
Jan 7, 2025 4.73 4.74 4.67 4.69 0.06 1.30% 4,120,330
Jan 6, 2025 4.56 4.69 4.56 4.63 0.14 3.12% 5,487,313
Jan 3, 2025 4.47 4.50 4.46 4.49 0.03 0.67% 3,223,331
Jan 2, 2025 4.47 4.48 4.43 4.46 -0.10 -2.19% 3,074,178
Dec 31, 2024 4.56 4.60 4.53 4.56 0.02 0.44% 1,916,200
Dec 30, 2024 4.52 4.56 4.50 4.54 0.05 1.11% 3,412,075
Dec 27, 2024 4.51 4.56 4.48 4.49 0.00 0.00% 4,693,322
Dec 26, 2024 4.48 4.53 4.48 4.49 0.00 0.00% 1,921,900
Dec 24, 2024 4.51 4.52 4.48 4.49 -0.01 -0.22% 1,185,600
Dec 23, 2024 4.48 4.51 4.46 4.50 -0.01 -0.22% 3,506,037
Dec 20, 2024 4.49 4.56 4.48 4.51 -0.03 -0.66% 5,568,828
Dec 19, 2024 4.59 4.60 4.53 4.54 -0.04 -0.87% 2,960,500
Dec 18, 2024 4.69 4.76 4.57 4.58 -0.09 -1.93% 5,111,935
Dec 17, 2024 4.71 4.71 4.66 4.67 -0.21 -4.30% 4,768,000
Dec 16, 2024 4.89 4.90 4.86 4.88 -0.03 -0.61% 1,967,967
Dec 13, 2024 4.89 4.91 4.86 4.91 0.06 1.24% 1,937,446
Dec 12, 2024 4.86 4.91 4.84 4.85 -0.01 -0.21% 3,231,190
Dec 11, 2024 4.88 4.88 4.83 4.86 -0.03 -0.61% 2,139,480
Dec 10, 2024 4.90 4.91 4.87 4.89 0.03 0.62% 1,801,127
Dec 9, 2024 4.90 4.92 4.85 4.86 -0.01 -0.21% 3,073,300
Dec 6, 2024 4.91 4.92 4.84 4.87 -0.02 -0.41% 2,645,672
Dec 5, 2024 4.88 4.94 4.88 4.89 0.20 4.26% 4,314,436
Dec 4, 2024 4.71 4.72 4.66 4.69 0.05 1.08% 2,364,893