Dark

SAN
Banco Santander S.A.
stock NYSE ADR

At Close

Aug 29, 2025 3:59:51 PM EDT

9.54USD-1.344%(-0.13)5,579,808

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 29, 2025 9:22:30 AM EDT

9.52USD-1.551%(-0.15)252,955

After-hours

Aug 28, 2025 4:43:30 PM EDT

9.57USD-0.982%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	9.5300	9.5700	9.510000	9.5400	-1.344%	5,579,808	0.000%
2025-08-28	9.6000	9.6700	9.565000	9.6700	+3.202%	6,192,210	-1.344%
2025-08-27	9.3800	9.4100	9.310000	9.3700	-2.090%	3,984,400	+1.814%
2025-08-26	9.5400	9.5900	9.500000	9.5700	-0.312%	1,912,498	-0.313%
2025-08-25	9.7300	9.7900	9.600000	9.6000	-1.941%	2,634,684	-0.625%
2025-08-22	9.6000	9.8200	9.600000	9.7900	+2.299%	6,082,614	-2.554%
2025-08-21	9.5500	9.6000	9.513500	9.5700	+0.420%	1,665,325	-0.313%
2025-08-20	9.5000	9.5599	9.450000	9.5300	+0.105%	3,252,945	+0.105%
2025-08-19	9.6900	9.7000	9.510000	9.5200	-0.626%	3,347,924	+0.210%
2025-08-18	9.5400	9.5900	9.530000	9.5800	-0.622%	2,377,146	-0.418%
2025-08-15	9.6700	9.7000	9.630000	9.6400	+0.208%	2,653,452	-1.037%
2025-08-14	9.5300	9.6200	9.512000	9.6200	+0.944%	3,182,578	-0.832%
2025-08-13	9.5300	9.5681	9.495000	9.5300	+1.491%	3,967,894	+0.105%
2025-08-12	9.3500	9.4200	9.330000	9.3900	+0.751%	2,856,842	+1.597%
2025-08-11	9.2300	9.3500	9.210000	9.3200	+0.107%	4,140,318	+2.361%
2025-08-08	9.1900	9.3200	9.150000	9.3100	+2.533%	5,192,580	+2.470%
2025-08-07	9.0600	9.0900	8.990000	9.0800	+2.368%	4,525,692	+5.066%
2025-08-06	8.8400	8.9000	8.825000	8.8700	+1.954%	3,573,286	+7.554%
2025-08-05	8.7100	8.7600	8.630000	8.7000	+0.346%	7,093,412	+9.655%
2025-08-04	8.6400	8.7000	8.620000	8.6700	+3.214%	6,316,423	+10.035%
2025-08-01	8.4000	8.4100	8.290100	8.4000	-2.439%	5,672,105	+13.571%
2025-07-31	8.6500	8.6500	8.570000	8.6100	-1.600%	5,051,860	+10.801%
2025-07-30	8.7100	8.8400	8.685000	8.7500	-1.906%	5,132,517	+9.029%
2025-07-29	8.9500	8.9700	8.870000	8.9200	+1.943%	3,801,892	+6.951%
2025-07-28	8.9300	8.9300	8.690000	8.7500	-2.453%	10,556,901	+9.029%
2025-07-25	8.9100	8.9800	8.863300	8.9700	+1.014%	3,197,022	+6.355%
2025-07-24	8.9000	8.9500	8.880000	8.8800	0.000%	3,840,031	+7.432%
2025-07-23	8.6200	8.9000	8.600200	8.8800	+4.594%	5,088,370	+7.432%
2025-07-22	8.4600	8.5000	8.385000	8.4900	0.000%	3,486,070	+12.367%
2025-07-21	8.4200	8.5750	8.420000	8.4900	+0.592%	5,206,189	+12.367%
2025-07-18	8.5100	8.5100	8.400000	8.4400	-0.823%	4,849,171	+13.033%
2025-07-17	8.4000	8.5100	8.390000	8.5100	+0.710%	3,694,750	+12.103%
2025-07-16	8.3800	8.4900	8.360000	8.4500	+1.685%	10,577,353	+12.899%
2025-07-15	8.3700	8.3700	8.280000	8.3100	-2.120%	6,250,234	+14.801%
2025-07-14	8.4300	8.5400	8.423500	8.4900	+0.712%	12,476,517	+12.367%
2025-07-11	8.4600	8.4700	8.410000	8.4300	-1.748%	6,904,630	+13.167%
2025-07-10	8.6700	8.6950	8.550000	8.5800	-3.378%	4,961,392	+11.189%
2025-07-09	8.8000	8.9000	8.770000	8.8800	+2.186%	10,197,582	+7.432%
2025-07-08	8.6100	8.7400	8.590000	8.6900	+1.876%	7,806,690	+9.781%
2025-07-07	8.4900	8.5900	8.470000	8.5300	-0.234%	14,293,872	+11.841%
2025-07-03	8.4800	8.5500	8.465000	8.5500	+1.064%	7,074,387	+11.579%
2025-07-02	8.3300	8.4800	8.283800	8.4600	+2.297%	7,988,897	+12.766%
2025-07-01	8.2400	8.2899	8.205000	8.2700	-0.361%	6,280,540	+15.357%
2025-06-30	8.2000	8.3000	8.185000	8.3000	+0.728%	3,359,370	+14.940%
2025-06-27	8.2000	8.2900	8.174600	8.2400	+1.980%	3,237,884	+15.777%
2025-06-26	8.0600	8.1100	8.050000	8.0800	+0.623%	5,165,808	+18.069%
2025-06-25	8.0400	8.0800	8.015000	8.0300	-2.902%	6,364,711	+18.804%
2025-06-24	8.2000	8.2800	8.165000	8.2700	+3.375%	5,673,832	+15.357%
2025-06-23	7.8700	8.0050	7.860000	8.0000	-1.356%	8,477,374	+19.250%
2025-06-20	7.9900	8.1500	7.960000	8.1100	+0.996%	24,464,764	+17.633%
2025-06-18	7.9200	8.0600	7.910000	8.0300	+1.517%	5,469,349	+18.804%
2025-06-17	8.0250	8.0700	7.895000	7.9100	-4.928%	12,069,510	+20.607%
2025-06-16	8.1800	8.3850	8.150000	8.3200	+4.654%	12,309,697	+14.663%
2025-06-13	7.8600	8.0000	7.831700	7.9500	-1.731%	9,105,161	+20.000%
2025-06-12	8.0500	8.1300	8.045000	8.0900	+1.633%	5,210,829	+17.923%
2025-06-11	7.9700	8.0200	7.910000	7.9600	+0.505%	4,627,095	+19.849%
2025-06-10	7.9600	8.0100	7.890000	7.9200	-1.124%	19,177,221	+20.455%
2025-06-09	8.0000	8.0500	7.990100	8.0100	-0.373%	2,393,548	+19.101%
2025-06-06	8.0100	8.0672	7.985000	8.0400	+0.626%	1,803,470	+18.657%
2025-06-05	7.9000	8.0400	7.900000	7.9900	+1.525%	2,638,979	+19.399%
2025-06-04	7.8400	7.9200	7.820000	7.8700	-0.506%	2,270,114	+21.220%
2025-06-03	7.8700	7.9300	7.850000	7.9100	-1.372%	4,134,419	+20.607%
2025-06-02	7.9500	8.0550	7.920000	8.0200	+0.627%	4,643,857	+18.953%
2025-05-30	7.9700	7.9900	7.890000	7.9700	+0.252%	2,664,105	+19.699%
2025-05-29	8.0200	8.0300	7.930000	7.9500	+0.379%	2,621,505	+20.000%
2025-05-28	7.9700	7.9800	7.900000	7.9200	-1.615%	3,086,333	+20.455%
2025-05-27	7.9700	8.0800	7.970000	8.0500	+1.770%	3,215,767	+18.509%
2025-05-23	7.8000	7.9200	7.800000	7.9100	-0.378%	3,241,821	+20.607%
2025-05-22	7.8800	7.9800	7.880000	7.9400	+0.253%	4,080,058	+20.151%
2025-05-21	7.9700	8.0300	7.870000	7.9200	-0.503%	4,298,431	+20.455%
2025-05-20	7.9400	7.9700	7.880000	7.9600	+1.531%	5,610,461	+19.849%
2025-05-19	7.7500	7.8461	7.750000	7.8400	+1.161%	4,560,534	+21.684%
2025-05-16	7.6800	7.7700	7.670000	7.7500	+0.519%	15,332,474	+23.097%
2025-05-15	7.6700	7.7300	7.610000	7.7100	+0.260%	8,731,718	+23.735%
2025-05-14	7.6200	7.7000	7.620000	7.6900	+1.585%	5,036,038	+24.057%
2025-05-13	7.4900	7.5700	7.460000	7.5700	+1.884%	6,294,086	+26.024%
2025-05-12	7.4500	7.4750	7.410000	7.4300	+0.405%	4,192,351	+28.398%
2025-05-09	7.3900	7.4600	7.390000	7.4000	+0.817%	3,534,253	+28.919%
2025-05-08	7.2800	7.3750	7.280000	7.3400	+2.371%	3,657,261	+29.973%
2025-05-07	7.1800	7.2300	7.150000	7.1700	+0.140%	3,593,334	+33.054%
2025-05-06	7.1700	7.2200	7.143301	7.1600	-0.139%	4,524,609	+33.240%
2025-05-05	7.1800	7.2100	7.170000	7.1700	+0.420%	2,779,332	+33.054%
2025-05-02	7.1000	7.1800	7.070000	7.1400	+2.439%	5,698,112	+33.613%
2025-05-01	6.9800	7.0550	6.930000	6.9700	-0.429%	2,822,005	+36.872%
2025-04-30	6.8550	7.0100	6.820000	7.0000	-5.405%	5,298,235	+36.286%
2025-04-29	7.3600	7.4100	7.350000	7.4000	-0.538%	3,196,638	+28.919%
2025-04-28	7.3400	7.4600	7.340000	7.4400	+2.479%	4,488,408	+28.226%
2025-04-25	7.1400	7.2600	7.140000	7.2600	+2.110%	4,505,272	+31.405%
2025-04-24	7.0300	7.1200	7.000000	7.1100	+0.141%	4,052,407	+34.177%
2025-04-23	7.0700	7.1500	7.050000	7.1000	+2.305%	7,507,539	+34.366%
2025-04-22	6.8800	6.9500	6.823500	6.9400	+3.582%	5,483,777	+37.464%
2025-04-21	6.8300	6.8300	6.610000	6.7000	-0.446%	3,911,247	+42.388%
2025-04-17	6.6850	6.8000	6.670000	6.7300	+0.598%	4,826,624	+41.753%
2025-04-16	6.7400	6.8100	6.660000	6.6900	-0.889%	8,681,891	+42.601%
2025-04-15	6.7600	6.8000	6.700000	6.7500	+3.211%	7,709,491	+41.333%
2025-04-14	6.5000	6.5750	6.460000	6.5400	+1.711%	6,290,001	+45.872%
2025-04-11	6.3000	6.4850	6.264500	6.4300	+3.210%	7,853,169	+48.367%
2025-04-10	6.3200	6.3378	6.110000	6.2300	-1.268%	11,462,393	+53.130%
2025-04-09	5.8800	6.3646	5.810000	6.3100	+9.549%	20,287,331	+51.189%
2025-04-08	6.0200	6.0800	5.690000	5.7600	+0.699%	7,415,988	+65.625%
2025-04-07	5.6000	5.9900	5.540000	5.7200	-2.555%	8,884,538	+66.783%
2025-04-04	6.0600	6.1000	5.825000	5.8700	-10.654%	12,451,916	+62.521%
2025-04-03	6.6300	6.6700	6.560000	6.5700	-4.088%	5,041,329	+45.205%
2025-04-02	6.7500	6.8700	6.740000	6.8500	+1.032%	4,625,947	+39.270%
2025-04-01	6.7600	6.8400	6.700000	6.7800	+1.194%	3,257,636	+40.708%
2025-03-31	6.6200	6.7100	6.580300	6.7000	-1.325%	4,444,360	+42.388%
2025-03-28	6.8100	6.8300	6.750000	6.7900	-2.020%	5,177,855	+40.501%
2025-03-27	6.9200	6.9700	6.880000	6.9300	+0.289%	3,639,041	+37.662%
2025-03-26	7.0400	7.0600	6.880000	6.9100	-2.676%	3,511,994	+38.061%
2025-03-25	7.0800	7.1200	7.030000	7.1000	+1.574%	3,084,092	+34.366%
2025-03-24	7.0100	7.0400	6.950000	6.9900	+1.012%	4,021,634	+36.481%
2025-03-21	6.8700	6.9600	6.860000	6.9200	+0.435%	4,569,655	+37.861%
2025-03-20	6.8300	6.9000	6.810000	6.8900	-2.958%	4,854,839	+38.462%
2025-03-19	7.1000	7.1300	7.060000	7.1000	-0.560%	6,582,940	+34.366%
2025-03-18	7.0350	7.1600	7.000000	7.1400	+3.779%	7,885,257	+33.613%
2025-03-17	6.8000	6.9000	6.799500	6.8800	+1.625%	6,302,640	+38.663%
2025-03-14	6.6500	6.7800	6.650000	6.7700	+4.961%	6,128,726	+40.916%
2025-03-13	6.4700	6.4999	6.420000	6.4500	-0.769%	4,503,145	+47.907%
2025-03-12	6.5200	6.5400	6.440000	6.5000	+1.721%	7,047,776	+46.769%
2025-03-11	6.3800	6.4300	6.300000	6.3900	0.000%	9,576,134	+49.296%
2025-03-10	6.4600	6.4950	6.320000	6.3900	-5.473%	5,375,071	+49.296%
2025-03-07	6.7000	6.7700	6.670000	6.7600	+1.961%	6,671,017	+41.124%
2025-03-06	6.7300	6.8299	6.605000	6.6300	-0.151%	11,885,068	+43.891%
2025-03-05	6.5700	6.6700	6.560000	6.6400	+4.239%	10,558,061	+43.675%
2025-03-04	6.2500	6.4500	6.130000	6.3700	-1.546%	8,396,824	+49.765%
2025-03-03	6.5600	6.6000	6.440000	6.4700	+1.411%	8,617,090	+47.450%
2025-02-28	6.3900	6.4400	6.340000	6.3800	+0.157%	4,082,879	+49.530%
2025-02-27	6.3900	6.4253	6.340000	6.3700	-0.933%	7,521,378	+49.765%
2025-02-26	6.4150	6.5000	6.380000	6.4300	+1.741%	4,839,120	+48.367%
2025-02-25	6.3800	6.3900	6.280000	6.3200	+2.932%	6,610,127	+50.949%
2025-02-24	6.2100	6.2200	6.140000	6.1400	+1.824%	4,955,866	+55.375%
2025-02-21	6.1000	6.1100	6.030000	6.0300	0.000%	3,140,257	+58.209%
2025-02-20	6.0900	6.1150	5.980000	6.0300	+0.836%	7,542,452	+58.209%
2025-02-19	6.0400	6.0700	5.950000	5.9800	-1.967%	6,676,126	+59.532%
2025-02-18	6.0900	6.1900	6.090000	6.1000	+1.329%	7,991,262	+56.393%
2025-02-14	6.0300	6.0550	6.000000	6.0200	+1.689%	3,628,813	+58.472%
2025-02-13	5.9300	5.9500	5.880000	5.9200	-0.504%	2,565,700	+61.149%
2025-02-12	5.9100	5.9750	5.895000	5.9500	+2.058%	5,297,895	+60.336%
2025-02-11	5.7500	5.8300	5.745000	5.8300	+4.293%	4,716,397	+63.636%
2025-02-10	5.6500	5.6500	5.570000	5.5900	-1.062%	4,443,912	+70.662%
2025-02-07	5.7300	5.7400	5.625000	5.6500	-2.080%	4,336,135	+68.850%
2025-02-06	5.6800	5.8200	5.640000	5.7700	+2.669%	7,512,296	+65.338%
2025-02-05	5.5350	5.6400	5.513300	5.6200	+9.552%	7,366,443	+69.751%
2025-02-04	5.0600	5.1500	5.060000	5.1300	+3.636%	2,571,229	+85.965%
2025-02-03	4.8800	5.0100	4.850000	4.9500	-2.750%	4,002,040	+92.727%
2025-01-31	5.1200	5.1400	5.050000	5.0900	-2.115%	2,918,908	+87.426%
2025-01-30	5.1700	5.2300	5.150000	5.2000	+1.167%	2,475,562	+83.462%
2025-01-29	5.1200	5.1900	5.120000	5.1400	+0.587%	3,113,498	+85.603%
2025-01-28	5.1000	5.1189	5.050000	5.1100	-0.584%	2,521,505	+86.693%
2025-01-27	5.1000	5.1400	5.091200	5.1400	+1.181%	3,537,241	+85.603%
2025-01-24	5.0700	5.0900	5.070000	5.0800	+0.594%	2,420,110	+87.795%
2025-01-23	4.9600	5.0500	4.945000	5.0500	+3.909%	4,930,214	+88.911%
2025-01-22	4.9200	4.9200	4.850000	4.8600	-1.818%	4,054,973	+96.296%
2025-01-21	4.9500	4.9600	4.925000	4.9500	+1.227%	3,511,599	+92.727%
2025-01-17	4.8900	4.9300	4.870000	4.8900	0.000%	1,887,993	+95.092%
2025-01-16	4.8800	4.9000	4.850000	4.8900	+0.411%	2,061,205	+95.092%
2025-01-15	4.8700	4.9100	4.850000	4.8700	+1.247%	3,055,888	+95.893%
2025-01-14	4.7600	4.8200	4.740100	4.8100	+3.441%	3,343,260	+98.337%
2025-01-13	4.6000	4.6600	4.580700	4.6500	+0.649%	2,614,365	+105.161%
2025-01-10	4.6800	4.7000	4.610000	4.6200	-0.858%	2,758,622	+106.494%
2025-01-08	4.6500	4.6700	4.620100	4.6600	-0.640%	2,138,597	+104.721%
2025-01-07	4.7300	4.7400	4.670000	4.6900	+1.296%	4,118,648	+103.412%
2025-01-06	4.5600	4.6900	4.560000	4.6300	+3.118%	5,487,026	+106.048%
2025-01-03	4.4700	4.5000	4.460000	4.4900	+0.673%	3,222,113	+112.472%
2025-01-02	4.4700	4.4800	4.430000	4.4600	-2.193%	3,070,130	+113.901%
2024-12-31	4.5600	4.6000	4.530000	4.5600	+0.441%	1,912,587	+109.211%
2024-12-30	4.5200	4.5600	4.500000	4.5400	+1.114%	3,410,727	+110.132%
2024-12-27	4.5100	4.5600	4.480000	4.4900	0.000%	4,692,722	+112.472%
2024-12-26	4.4800	4.5300	4.480000	4.4900	0.000%	1,921,878	+112.472%
2024-12-24	4.5100	4.5200	4.480000	4.4900	-0.222%	1,185,573	+112.472%
2024-12-23	4.4800	4.5100	4.460000	4.5000	-0.222%	3,506,037	+112.000%
2024-12-20	4.4900	4.5550	4.480000	4.5100	-0.661%	5,567,528	+111.530%
2024-12-19	4.5900	4.6000	4.530000	4.5400	-0.873%	2,956,214	+110.132%
2024-12-18	4.6900	4.7600	4.570000	4.5800	-1.927%	5,111,748	+108.297%
2024-12-17	4.7100	4.7100	4.660000	4.6700	-4.303%	4,762,466	+104.283%
2024-12-16	4.8900	4.9000	4.860000	4.8800	-0.611%	1,963,956	+95.492%
2024-12-13	4.8900	4.9100	4.860000	4.9100	+1.237%	1,929,832	+94.297%
2024-12-12	4.8600	4.9100	4.840000	4.8500	-0.206%	3,223,989	+96.701%
2024-12-11	4.8800	4.8800	4.830000	4.8600	-0.613%	2,138,810	+96.296%
2024-12-10	4.9000	4.9100	4.870000	4.8900	+0.617%	1,799,415	+95.092%
2024-12-09	4.9000	4.9200	4.850000	4.8600	-0.205%	3,072,026	+96.296%
2024-12-06	4.9100	4.9200	4.840000	4.8700	-0.409%	2,642,544	+95.893%
2024-12-05	4.8800	4.9400	4.880000	4.8900	+4.264%	4,063,361	+95.092%
2024-12-04	4.7100	4.7200	4.660000	4.6900	+1.078%	2,307,533	+103.412%
2024-12-03	4.6500	4.6700	4.630000	4.6400	+0.433%	2,194,621	+105.603%
2024-12-02	4.6000	4.6200	4.545000	4.6200	0.000%	2,922,356	+106.494%
2024-11-29	4.5500	4.6400	4.540000	4.6200	0.000%	1,915,959	+106.494%
2024-11-27	4.6100	4.6500	4.600000	4.6200	+0.217%	1,883,592	+106.494%
2024-11-26	4.6400	4.6600	4.590000	4.6100	-0.647%	2,354,095	+106.941%
2024-11-25	4.6700	4.6800	4.630000	4.6400	+1.978%	4,262,062	+105.603%
2024-11-22	4.5300	4.5700	4.510000	4.5500	-4.008%	5,565,613	+109.670%
2024-11-21	4.7300	4.7700	4.710000	4.7400	-0.420%	2,512,799	+101.266%
2024-11-20	4.7700	4.7800	4.705000	4.7600	-0.833%	2,228,225	+100.420%
2024-11-19	4.7300	4.8100	4.730000	4.8000	-1.437%	2,152,714	+98.750%
2024-11-18	4.8200	4.8800	4.820000	4.8700	+1.037%	2,561,027	+95.893%
2024-11-15	4.8100	4.8300	4.785000	4.8200	+2.553%	3,400,396	+97.925%
2024-11-14	4.7400	4.7700	4.690000	4.7000	+1.293%	3,073,731	+102.979%
2024-11-13	4.6600	4.6800	4.600000	4.6400	-0.429%	3,042,073	+105.603%
2024-11-12	4.7600	4.7600	4.640000	4.6600	-2.714%	2,973,310	+104.721%
2024-11-11	4.7900	4.8200	4.780000	4.7900	+1.055%	1,701,306	+99.165%
2024-11-08	4.7800	4.7900	4.720000	4.7400	-2.268%	2,676,951	+101.266%
2024-11-07	4.8700	4.9200	4.820000	4.8500	+1.464%	3,961,592	+96.701%
2024-11-06	4.7400	4.7800	4.690000	4.7800	-5.159%	7,252,577	+99.582%
2024-11-05	5.0100	5.0500	5.000000	5.0400	+1.205%	2,688,055	+89.286%
2024-11-04	5.0400	5.0500	4.970000	4.9800	+0.606%	2,604,022	+91.566%
2024-11-01	4.9800	5.0000	4.950000	4.9500	+1.852%	3,121,129	+92.727%
2024-10-31	4.9200	4.9400	4.850000	4.8600	-0.410%	3,226,639	+96.296%
2024-10-30	4.8500	4.9100	4.850000	4.8800	+0.412%	4,617,609	+95.492%
2024-10-29	4.8800	4.9000	4.830000	4.8600	-2.800%	3,532,634	+96.296%
2024-10-28	4.9600	5.0290	4.950000	5.0000	+1.626%	3,143,991	+90.800%
2024-10-25	5.0000	5.0000	4.915000	4.9200	-1.600%	2,288,196	+93.902%
2024-10-24	5.0200	5.0300	4.940000	5.0000	+0.806%	2,918,592	+90.800%
2024-10-23	4.9800	5.0000	4.940000	4.9600	-1.195%	3,247,795	+92.339%
2024-10-22	4.9800	5.0300	4.970000	5.0200	-0.199%	5,005,747	+90.040%
2024-10-21	5.0200	5.0500	4.970000	5.0300	-0.198%	5,430,014	+89.662%
2024-10-18	5.0200	5.0600	5.010000	5.0400	+1.002%	2,052,588	+89.286%
2024-10-17	5.0100	5.0260	4.965000	4.9900	-0.399%	2,896,787	+91.182%
2024-10-16	5.0300	5.0700	4.995000	5.0100	-0.199%	2,106,565	+90.419%
2024-10-15	5.0400	5.0800	5.000000	5.0200	-0.199%	2,221,251	+90.040%
2024-10-14	5.0100	5.0350	5.000000	5.0300	+0.399%	1,382,881	+89.662%
2024-10-11	4.9700	5.0200	4.965000	5.0100	+0.805%	1,589,272	+90.419%
2024-10-10	5.0000	5.0000	4.942000	4.9700	0.000%	1,567,762	+91.952%
2024-10-09	4.9500	5.0000	4.930000	4.9700	-0.798%	1,292,511	+91.952%
2024-10-08	5.0100	5.0300	4.983800	5.0100	0.000%	1,532,909	+90.419%
2024-10-07	5.0200	5.0300	4.970000	5.0100	+1.212%	3,163,155	+90.419%
2024-10-04	4.9000	4.9600	4.900000	4.9500	+1.227%	2,269,979	+92.727%
2024-10-03	4.8500	4.9100	4.830000	4.8900	0.000%	3,570,712	+95.092%
2024-10-02	4.8400	4.9000	4.840000	4.8900	+1.452%	2,627,831	+95.092%
2024-10-01	4.9100	4.9150	4.775000	4.8200	-5.490%	4,550,108	+97.925%
2024-09-30	5.1300	5.1300	5.070000	5.1000	-0.778%	1,320,414	+87.059%
2024-09-27	5.1700	5.1900	5.130000	5.1400	-0.580%	2,599,203	+85.603%
2024-09-26	5.1400	5.1700	5.130000	5.1700	+3.194%	2,771,833	+84.526%
2024-09-25	5.1000	5.1000	5.000000	5.0100	-1.183%	2,033,900	+90.419%
2024-09-24	5.0400	5.0800	5.030000	5.0700	+1.603%	2,578,759	+88.166%
2024-09-23	5.0300	5.0400	4.980000	4.9900	-1.772%	1,907,534	+91.182%
2024-09-20	5.1300	5.1300	5.060000	5.0800	-0.781%	2,188,372	+87.795%
2024-09-19	5.0900	5.1300	5.045000	5.1200	+1.789%	2,190,340	+86.328%
2024-09-18	5.0300	5.1000	5.000000	5.0300	+0.600%	2,720,154	+89.662%
2024-09-17	5.0200	5.0300	4.970000	5.0000	+0.604%	2,036,662	+90.800%
2024-09-16	4.9200	4.9700	4.920000	4.9700	+1.636%	1,544,106	+91.952%
2024-09-13	4.8400	4.9200	4.840000	4.8900	+2.088%	1,728,208	+95.092%
2024-09-12	4.7400	4.8200	4.715000	4.7900	+0.842%	2,158,870	+99.165%
2024-09-11	4.7000	4.7600	4.630000	4.7500	+1.064%	3,916,673	+100.842%
2024-09-10	4.7700	4.7700	4.650000	4.7000	-2.083%	3,469,823	+102.979%
2024-09-09	4.7700	4.8300	4.770000	4.8000	+1.266%	2,450,813	+98.750%
2024-09-06	4.8600	4.8800	4.730000	4.7400	-2.669%	2,760,356	+101.266%
2024-09-05	4.9000	4.9200	4.840100	4.8700	+1.037%	2,146,148	+95.893%
2024-09-04	4.8400	4.8600	4.800000	4.8200	+0.417%	1,411,931	+97.925%
2024-09-03	4.8500	4.8800	4.780000	4.8000	-3.614%	1,706,950	+98.750%
2024-08-30	4.9600	4.9900	4.950000	4.9800	+0.403%	1,766,571	+91.566%
2024-08-29	5.0100	5.0200	4.940000	4.9600	-0.201%	2,527,923	+92.339%
2024-08-28	4.9600	4.9900	4.940100	4.9700	+0.404%	2,100,400	+91.952%
2024-08-27	4.9500	4.9800	4.940000	4.9500	+2.697%	2,310,358	+92.727%
2024-08-26	4.8300	4.8600	4.810000	4.8200	-0.823%	1,707,527	+97.925%
2024-08-23	4.7800	4.8900	4.780000	4.8600	+2.316%	2,968,781	+96.296%
2024-08-22	4.7500	4.7800	4.735000	4.7500	0.000%	2,222,033	+100.842%
2024-08-21	4.7400	4.7500	4.720000	4.7500	+1.279%	1,322,083	+100.842%
2024-08-20	4.7100	4.7300	4.690000	4.6900	-1.471%	1,519,342	+103.412%
2024-08-19	4.7100	4.7650	4.710000	4.7600	+1.493%	2,652,739	+100.420%
2024-08-16	4.6500	4.6900	4.645000	4.6900	+1.078%	1,522,348	+103.412%
2024-08-15	4.6200	4.6600	4.620000	4.6400	+1.978%	1,463,571	+105.603%
2024-08-14	4.5500	4.5600	4.520000	4.5500	+0.220%	1,597,069	+109.670%
2024-08-13	4.5000	4.5500	4.490000	4.5400	+1.114%	2,584,174	+110.132%
2024-08-12	4.5000	4.5150	4.450000	4.4900	-0.664%	2,140,861	+112.472%
2024-08-09	4.4500	4.5200	4.430100	4.5200	+1.802%	2,820,018	+111.062%
2024-08-08	4.4700	4.4800	4.420000	4.4400	+0.680%	2,706,379	+114.865%
2024-08-07	4.4700	4.5100	4.410000	4.4100	+0.456%	3,065,685	+116.327%
2024-08-06	4.2900	4.4250	4.270000	4.3900	+0.458%	5,371,154	+117.312%
2024-08-05	4.3100	4.4200	4.295000	4.3700	-0.907%	5,292,823	+118.307%
2024-08-02	4.4600	4.4700	4.390000	4.4100	-3.501%	2,520,979	+116.327%
2024-08-01	4.7100	4.7100	4.560000	4.5700	-5.773%	3,025,187	+108.753%
2024-07-31	4.8300	4.8700	4.800000	4.8500	-1.020%	2,164,900	+96.701%
2024-07-30	4.8600	4.9000	4.860000	4.9000	+0.823%	2,566,405	+94.694%
2024-07-29	4.8600	4.8800	4.800100	4.8600	-1.220%	5,038,558	+96.296%
2024-07-26	4.8800	4.9200	4.860100	4.9200	+0.204%	1,419,135	+93.902%
2024-07-25	4.9100	4.9500	4.860100	4.9100	-2.772%	2,323,966	+94.297%
2024-07-24	5.0500	5.1000	5.040000	5.0500	+2.227%	3,521,852	+88.911%
2024-07-23	4.8900	4.9600	4.880000	4.9400	+0.407%	2,060,206	+93.117%
2024-07-22	4.8900	4.9200	4.870000	4.9200	+2.500%	1,342,871	+93.902%
2024-07-19	4.8000	4.8300	4.780000	4.8000	-0.621%	1,214,578	+98.750%
2024-07-18	4.8800	4.8950	4.810000	4.8300	-0.617%	1,338,361	+97.516%
2024-07-17	4.8400	4.8800	4.840000	4.8600	+0.621%	1,373,226	+96.296%
2024-07-16	4.7800	4.8400	4.755000	4.8300	+0.835%	1,574,221	+97.516%
2024-07-15	4.8600	4.8600	4.790000	4.7900	-1.440%	1,219,466	+99.165%
2024-07-12	4.8400	4.8900	4.835000	4.8600	+1.040%	1,448,271	+96.296%
2024-07-11	4.8600	4.8600	4.800000	4.8100	-0.620%	1,161,758	+98.337%
2024-07-10	4.8100	4.8500	4.780000	4.8400	+2.760%	1,438,371	+97.107%
2024-07-09	4.7100	4.7400	4.691000	4.7100	-0.842%	1,396,871	+102.548%
2024-07-08	4.8300	4.8500	4.750000	4.7500	-0.628%	1,463,410	+100.842%
2024-07-05	4.7700	4.7900	4.730000	4.7800	+0.632%	2,043,522	+99.582%
2024-07-03	4.7000	4.7600	4.700000	4.7500	+2.592%	1,124,426	+100.842%
2024-07-02	4.6100	4.6499	4.610000	4.6300	-2.526%	1,611,209	+106.048%
2024-07-01	4.7400	4.7600	4.720000	4.7500	+2.592%	1,916,664	+100.842%
2024-06-28	4.5800	4.6400	4.575000	4.6300	+0.216%	3,552,467	+106.048%
2024-06-27	4.6000	4.6300	4.590000	4.6200	-0.216%	2,518,207	+106.494%
2024-06-26	4.5900	4.6450	4.585000	4.6300	0.000%	2,457,032	+106.048%
2024-06-25	4.6600	4.6600	4.620000	4.6300	-1.068%	2,367,661	+106.048%
2024-06-24	4.6600	4.7100	4.658200	4.6800	+1.299%	2,316,871	+103.846%
2024-06-21	4.5700	4.6200	4.542600	4.6200	-2.119%	3,626,820	+106.494%
2024-06-20	4.7000	4.7400	4.680000	4.7200	-0.422%	1,543,612	+102.119%
2024-06-18	4.7200	4.7600	4.720000	4.7400	+0.211%	1,510,469	+101.266%
2024-06-17	4.6800	4.7400	4.671400	4.7300	+1.940%	2,230,473	+101.691%
2024-06-14	4.6100	4.6600	4.580000	4.6400	-1.903%	4,574,630	+105.603%
2024-06-13	4.8100	4.8200	4.670000	4.7300	-4.057%	4,673,435	+101.691%
2024-06-12	5.0000	5.0050	4.920000	4.9300	+0.203%	2,986,863	+93.509%
2024-06-11	4.9200	4.9300	4.850000	4.9200	-2.187%	2,588,229	+93.902%
2024-06-10	5.0100	5.0400	4.980000	5.0300	-0.789%	1,784,695	+89.662%
2024-06-07	5.1100	5.1200	5.060000	5.0700	-0.783%	1,214,490	+88.166%
2024-06-06	5.0900	5.1300	5.080000	5.1100	+0.988%	1,135,404	+86.693%
2024-06-05	5.0700	5.0900	5.030000	5.0600	-0.589%	1,301,802	+88.538%
2024-06-04	5.1400	5.1686	5.090000	5.0900	-3.048%	1,754,604	+87.426%
2024-06-03	5.2200	5.2600	5.190000	5.2500	+0.191%	2,047,588	+81.714%
2024-05-31	5.1700	5.2500	5.145000	5.2400	+1.946%	2,321,714	+82.061%
2024-05-30	5.1200	5.1600	5.120000	5.1400	+2.390%	3,918,306	+85.603%
2024-05-29	5.0500	5.0500	5.000000	5.0200	-1.953%	2,343,552	+90.040%
2024-05-28	5.1100	5.1400	5.080000	5.1200	+0.196%	1,644,787	+86.328%
2024-05-24	5.0700	5.1300	5.065000	5.1100	+0.393%	1,121,646	+86.693%
2024-05-23	5.1500	5.1600	5.070000	5.0900	-0.780%	1,578,142	+87.426%
2024-05-22	5.1900	5.2050	5.130000	5.1300	-1.346%	1,484,297	+85.965%
2024-05-21	5.1800	5.2100	5.160000	5.2000	-0.192%	805,809	+83.462%
2024-05-20	5.2500	5.2600	5.210000	5.2100	-0.762%	1,054,953	+83.109%
2024-05-17	5.2000	5.2700	5.190000	5.2500	+2.140%	2,827,679	+81.714%
2024-05-16	5.1800	5.2000	5.140000	5.1400	-1.721%	1,943,765	+85.603%
2024-05-15	5.1500	5.2300	5.150000	5.2300	+2.750%	3,209,584	+82.409%
2024-05-14	5.0600	5.1100	5.060000	5.0900	+0.593%	1,905,849	+87.426%
2024-05-13	5.0700	5.0900	5.050000	5.0600	+0.596%	1,241,173	+88.538%
2024-05-10	5.0700	5.0750	5.025000	5.0300	-0.396%	2,565,510	+89.662%
2024-05-09	5.0600	5.1000	5.050000	5.0500	0.000%	2,552,876	+88.911%
2024-05-08	5.0400	5.0900	5.040000	5.0500	+0.398%	3,119,911	+88.911%
2024-05-07	5.0300	5.0600	5.020000	5.0300	+2.653%	2,631,551	+89.662%
2024-05-06	4.8500	4.9000	4.845000	4.9000	+1.449%	1,656,166	+94.694%
2024-05-03	4.8600	4.8600	4.810000	4.8300	-0.821%	1,502,812	+97.516%
2024-05-02	4.8500	4.8900	4.820000	4.8700	+1.458%	3,063,652	+95.893%
2024-05-01	4.7500	4.8500	4.730000	4.8000	0.000%	1,676,256	+98.750%
2024-04-30	4.8600	4.8950	4.800000	4.8000	-4.762%	4,540,012	+98.750%
2024-04-29	5.0300	5.0550	5.000000	5.0400	-1.370%	4,243,559	+89.286%
2024-04-26	5.1500	5.1700	5.100000	5.1100	+0.988%	2,819,763	+86.693%
2024-04-25	5.0200	5.0650	4.980000	5.0600	+0.198%	4,916,494	+88.538%
2024-04-24	5.0400	5.0600	5.030000	5.0500	+1.202%	5,335,758	+88.911%
2024-04-23	5.0100	5.0399	4.980000	4.9900	+2.675%	11,156,636	+91.182%
2024-04-22	4.8500	4.9195	4.850000	4.8600	+2.316%	8,712,142	+96.296%
2024-04-19	4.7500	4.7800	4.730000	4.7500	0.000%	2,958,477	+100.842%
2024-04-18	4.7500	4.8000	4.730000	4.7500	+1.931%	2,964,859	+100.842%
2024-04-17	4.6900	4.7050	4.640000	4.6600	+1.969%	3,101,485	+104.721%
2024-04-16	4.6400	4.6450	4.560000	4.5700	-1.509%	6,259,020	+108.753%
2024-04-15	4.7300	4.7500	4.635000	4.6400	-0.215%	2,470,083	+105.603%
2024-04-12	4.7000	4.7100	4.640000	4.6500	-2.311%	2,687,125	+105.161%
2024-04-11	4.7600	4.7800	4.670000	4.7600	-2.259%	3,270,317	+100.420%
2024-04-10	4.8500	4.9050	4.820000	4.8700	-1.016%	2,928,006	+95.893%
2024-04-09	4.9800	4.9975	4.890000	4.9200	-1.205%	2,223,726	+93.902%
2024-04-08	4.9700	5.0000	4.950000	4.9800	+1.633%	4,920,588	+91.566%
2024-04-05	4.9000	4.9300	4.870000	4.9000	-0.810%	2,040,723	+94.694%
2024-04-04	5.0300	5.0500	4.920000	4.9400	+0.611%	3,679,559	+93.117%
2024-04-03	4.8700	4.9300	4.870000	4.9100	+1.867%	2,551,173	+94.297%
2024-04-02	4.7900	4.8200	4.780000	4.8200	+0.417%	2,105,471	+97.925%
2024-04-01	4.8400	4.8500	4.790000	4.8000	-0.826%	1,570,712	+98.750%
2024-03-28	4.8600	4.8800	4.820000	4.8400	0.000%	2,247,530	+97.107%
2024-03-27	4.8200	4.8500	4.820000	4.8400	+1.468%	2,422,496	+97.107%
2024-03-26	4.7800	4.8000	4.760000	4.7700	+0.210%	2,645,063	+100.000%
2024-03-25	4.7300	4.7900	4.720100	4.7600	+1.927%	5,867,159	+100.420%
2024-03-22	4.6700	4.6900	4.650000	4.6700	+2.412%	2,658,515	+104.283%
2024-03-21	4.5900	4.6150	4.550000	4.5600	+0.220%	5,348,077	+109.211%
2024-03-20	4.4600	4.5500	4.440100	4.5500	+1.336%	1,956,031	+109.670%
2024-03-19	4.4600	4.5100	4.460000	4.4900	+0.673%	1,990,289	+112.472%
2024-03-18	4.4600	4.4700	4.440000	4.4600	+0.905%	2,556,495	+113.901%
2024-03-15	4.4100	4.4600	4.410000	4.4200	+0.913%	2,444,313	+115.837%
2024-03-14	4.4000	4.4000	4.350000	4.3800	-1.351%	3,170,745	+117.808%
2024-03-13	4.4450	4.4500	4.420000	4.4400	+0.909%	1,847,461	+114.865%
2024-03-12	4.3300	4.4000	4.330000	4.4000	+2.088%	2,335,915	+116.818%
2024-03-11	4.3100	4.3200	4.290000	4.3100	0.000%	1,489,042	+121.346%

document.getElementById("fMDWF3").onerror = function(){this.style.display='none';}; .dark-mode .Z4v83m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4v83m{ color: #333333; background-color: white; border: 2px solid #333333; }SANBanco Santander S.A.stock NYSE ADR

SAN
Banco Santander S.A.
stock NYSE ADR