Banco Santander S.A. (SAN)
NYSE: SAN
· Real-Time Price · USD
9.62
0.09 (0.94%)
At close: Aug 14, 2025, 3:59 PM
9.70
0.88%
Pre-market: Aug 15, 2025, 07:25 AM EDT
SAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.53 | 9.62 | 9.51 | 9.62 | 9.62 | 0.94% | 3,176,540 |
| Aug 13, 2025 | 9.53 | 9.57 | 9.49 | 9.53 | 9.53 | 1.49% | 3,967,900 |
| Aug 12, 2025 | 9.35 | 9.42 | 9.33 | 9.39 | 9.39 | 0.75% | 2,856,842 |
| Aug 11, 2025 | 9.23 | 9.35 | 9.21 | 9.32 | 9.32 | 0.11% | 4,140,318 |
| Aug 8, 2025 | 9.19 | 9.32 | 9.15 | 9.31 | 9.31 | 2.53% | 5,192,600 |
| Aug 7, 2025 | 9.06 | 9.09 | 8.99 | 9.08 | 9.08 | 2.37% | 4,525,692 |
| Aug 6, 2025 | 8.84 | 8.90 | 8.82 | 8.87 | 8.87 | 1.95% | 3,573,300 |
| Aug 5, 2025 | 8.71 | 8.76 | 8.63 | 8.70 | 8.70 | 0.35% | 7,093,412 |
| Aug 4, 2025 | 8.64 | 8.70 | 8.62 | 8.67 | 8.67 | 3.21% | 6,316,423 |
| Aug 1, 2025 | 8.40 | 8.41 | 8.29 | 8.40 | 8.40 | -2.44% | 5,672,105 |
| Jul 31, 2025 | 8.65 | 8.65 | 8.57 | 8.61 | 8.61 | -1.60% | 5,051,900 |
| Jul 30, 2025 | 8.71 | 8.84 | 8.69 | 8.75 | 8.75 | -1.91% | 5,132,517 |
| Jul 29, 2025 | 8.95 | 8.97 | 8.87 | 8.92 | 8.92 | 1.94% | 3,801,900 |
| Jul 28, 2025 | 8.93 | 8.93 | 8.69 | 8.75 | 8.75 | -2.45% | 10,556,901 |
| Jul 25, 2025 | 8.91 | 8.98 | 8.86 | 8.97 | 8.97 | 1.01% | 3,197,022 |
| Jul 24, 2025 | 8.90 | 8.95 | 8.88 | 8.88 | 8.88 | 0.00% | 3,840,031 |
| Jul 23, 2025 | 8.62 | 8.90 | 8.60 | 8.88 | 8.88 | 4.59% | 5,088,400 |
| Jul 22, 2025 | 8.46 | 8.50 | 8.39 | 8.49 | 8.49 | 0.00% | 3,486,100 |
| Jul 21, 2025 | 8.42 | 8.57 | 8.42 | 8.49 | 8.49 | 0.59% | 5,206,200 |
| Jul 18, 2025 | 8.51 | 8.51 | 8.40 | 8.44 | 8.44 | -0.82% | 4,849,200 |