Banco Santander S.A. (SAN)
NYSE: SAN
· Real-Time Price · USD
10.17
-0.24 (-2.35%)
At close: Oct 02, 2025, 1:18 PM
SAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 10.44 | 10.46 | 10.35 | 10.42 | 10.42 | -0.57% | 2,414,607 |
| Sep 30, 2025 | 10.37 | 10.50 | 10.36 | 10.48 | 10.48 | 1.85% | 2,485,830 |
| Sep 29, 2025 | 10.38 | 10.40 | 10.25 | 10.29 | 10.29 | -0.87% | 2,920,702 |
| Sep 26, 2025 | 10.34 | 10.40 | 10.33 | 10.38 | 10.38 | 1.57% | 2,605,239 |
| Sep 25, 2025 | 10.20 | 10.23 | 10.15 | 10.22 | 10.22 | -0.68% | 2,682,500 |
| Sep 24, 2025 | 10.27 | 10.35 | 10.24 | 10.29 | 10.29 | 0.39% | 2,980,741 |
| Sep 23, 2025 | 10.22 | 10.33 | 10.20 | 10.25 | 10.25 | 1.08% | 4,285,300 |
| Sep 22, 2025 | 10.13 | 10.14 | 10.05 | 10.14 | 10.14 | -0.98% | 2,930,534 |
| Sep 19, 2025 | 10.20 | 10.29 | 10.17 | 10.24 | 10.24 | 1.39% | 4,381,600 |
| Sep 18, 2025 | 10.00 | 10.11 | 9.99 | 10.10 | 10.10 | 0.30% | 4,085,184 |
| Sep 17, 2025 | 10.00 | 10.12 | 9.97 | 10.07 | 10.07 | 0.60% | 11,091,727 |
| Sep 16, 2025 | 10.08 | 10.10 | 9.96 | 10.01 | 10.01 | -1.28% | 2,853,619 |
| Sep 15, 2025 | 10.12 | 10.16 | 10.11 | 10.14 | 10.14 | 0.90% | 4,952,770 |
| Sep 12, 2025 | 9.91 | 10.06 | 9.89 | 10.05 | 10.05 | -0.30% | 3,873,149 |
| Sep 11, 2025 | 10.00 | 10.09 | 9.98 | 10.08 | 10.08 | 1.31% | 3,051,107 |
| Sep 10, 2025 | 9.92 | 9.99 | 9.91 | 9.95 | 9.95 | 1.53% | 6,487,154 |
| 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 |
Page 1 of 136