Dark

SAN
Banco Santander S.A.
stock NYSE ADR

At Close

Jan 14, 2026 3:59:58 PM EST

12.24USD+0.410%(+0.05)4,425,885

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 14, 2026 9:26:30 AM EST

12.30USD+0.902%(+0.11)2,847

After-hours

Jan 14, 2026 4:49:30 PM EST

12.30USD+0.462%(+0.06)428

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-14	12.3100	12.3100	12.190000	12.2200	+0.246%	4,425,885	0.000%
2026-01-13	12.2500	12.2850	12.145000	12.1900	+0.412%	3,964,896	+0.246%
2026-01-12	11.9500	12.1400	11.950000	12.1400	+2.189%	3,505,927	+0.659%
2026-01-09	11.8800	11.9300	11.790000	11.8800	-0.419%	2,591,261	+2.862%
2026-01-08	11.8400	11.9300	11.840000	11.9300	+1.102%	3,759,715	+2.431%
2026-01-07	11.8500	11.8600	11.760000	11.8000	-1.090%	3,412,324	+3.559%
2026-01-06	12.1300	12.1300	11.890000	11.9300	-1.323%	6,617,300	+2.431%
2026-01-05	11.9700	12.1200	11.950000	12.0900	+0.166%	2,446,701	+1.075%
2026-01-02	11.9400	12.0900	11.933000	12.0700	+2.899%	3,629,803	+1.243%
2025-12-31	11.8000	11.8499	11.730000	11.7300	-0.929%	1,473,359	+4.177%
2025-12-30	11.8700	11.9300	11.820000	11.8400	+1.370%	2,782,427	+3.209%
2025-12-29	11.7900	11.8087	11.680000	11.6800	-1.101%	2,864,068	+4.623%
2025-12-26	11.9000	11.9170	11.790000	11.8100	-0.589%	2,233,909	+3.472%
2025-12-24	11.8500	11.8800	11.810000	11.8800	+0.508%	1,041,334	+2.862%
2025-12-23	11.7000	11.8350	11.695000	11.8200	+0.853%	2,262,636	+3.384%
2025-12-22	11.7000	11.7499	11.670000	11.7200	+0.171%	2,109,729	+4.266%
2025-12-19	11.7800	11.7800	11.660000	11.7000	+0.343%	3,406,368	+4.444%
2025-12-18	11.6700	11.7400	11.600000	11.6600	+0.865%	2,770,220	+4.803%
2025-12-17	11.5700	11.6600	11.540000	11.5600	+0.434%	2,432,749	+5.709%
2025-12-16	11.6000	11.6402	11.485000	11.5100	-0.776%	2,316,856	+6.169%
2025-12-15	11.5500	11.6200	11.524500	11.6000	+2.113%	2,104,872	+5.345%
2025-12-12	11.5300	11.5670	11.285000	11.3600	-1.217%	2,639,989	+7.570%
2025-12-11	11.4600	11.5258	11.440000	11.5000	+1.770%	4,228,684	+6.261%
2025-12-10	11.0800	11.3200	11.080000	11.3000	+2.634%	3,605,780	+8.142%
2025-12-09	11.0500	11.1300	10.960000	11.0100	0.000%	2,366,525	+10.990%
2025-12-08	11.0000	11.0400	10.940000	11.0100	+0.365%	2,789,536	+10.990%
2025-12-05	11.1100	11.1499	10.920000	10.9700	-0.634%	2,539,095	+11.395%
2025-12-04	10.9600	11.0800	10.945000	11.0400	+1.006%	1,823,933	+10.688%
2025-12-03	11.0100	11.0500	10.820100	10.9300	-0.636%	2,447,972	+11.802%
2025-12-02	10.9300	11.0300	10.890000	11.0000	+1.570%	3,859,990	+11.091%
2025-12-01	10.7200	10.8800	10.715000	10.8300	+0.932%	3,214,913	+12.835%
2025-11-28	10.7100	10.7500	10.690000	10.7300	+0.468%	1,126,722	+13.886%
2025-11-26	10.5700	10.7100	10.570000	10.6800	+2.103%	2,139,948	+14.419%
2025-11-25	10.4400	10.4800	10.400100	10.4600	+3.156%	2,314,640	+16.826%
2025-11-24	10.1600	10.2700	10.100000	10.1400	-0.295%	2,489,512	+20.513%
2025-11-21	10.1800	10.2200	10.085000	10.1700	+1.093%	3,447,998	+20.157%
2025-11-20	10.3600	10.4199	10.050000	10.0600	-2.140%	3,655,585	+21.471%
2025-11-19	10.3000	10.3599	10.230000	10.2800	+1.082%	2,236,385	+18.872%
2025-11-18	10.1700	10.2200	10.100000	10.1700	-2.212%	3,850,016	+20.157%
2025-11-17	10.5600	10.5699	10.350000	10.4000	-3.256%	4,421,653	+17.500%
2025-11-14	10.7600	10.7950	10.720000	10.7500	-1.647%	4,456,429	+13.674%
2025-11-13	11.1100	11.1300	10.890000	10.9300	-0.907%	3,173,616	+11.802%
2025-11-12	11.0000	11.0800	11.000000	11.0300	+2.414%	3,453,754	+10.789%
2025-11-11	10.7000	10.8100	10.700000	10.7700	+1.127%	3,172,052	+13.463%
2025-11-10	10.4900	10.6600	10.480100	10.6500	+2.899%	3,099,853	+14.742%
2025-11-07	10.2400	10.3600	10.180400	10.3500	+0.583%	2,826,280	+18.068%
2025-11-06	10.3100	10.3600	10.275000	10.2900	+0.685%	2,724,048	+18.756%
2025-11-05	10.0900	10.2400	10.050000	10.2200	+2.098%	3,448,354	+19.569%
2025-11-04	10.0200	10.1290	9.960200	10.0100	-1.670%	3,994,290	+22.078%
2025-11-03	10.1900	10.2200	10.160000	10.1800	+0.296%	2,492,530	+20.039%
2025-10-31	10.1400	10.1999	10.090000	10.1500	-0.879%	2,614,483	+20.394%
2025-10-30	10.1500	10.3250	10.130000	10.2400	-1.063%	3,190,781	+19.336%
2025-10-29	10.3500	10.4671	10.285000	10.3500	+2.883%	3,020,056	+18.068%
2025-10-28	9.9500	10.0900	9.941900	10.0600	+1.925%	3,538,921	+21.471%
2025-10-27	9.8800	9.9500	9.850000	9.8700	+2.068%	3,511,936	+23.810%
2025-10-24	9.6800	9.7499	9.660000	9.6700	-0.309%	2,544,456	+26.370%
2025-10-23	9.8400	9.8450	9.690000	9.7000	-0.716%	2,864,286	+25.979%
2025-10-22	9.7600	9.7800	9.660000	9.7700	+1.244%	2,925,839	+25.077%
2025-10-21	9.8150	9.8200	9.620000	9.6500	-2.229%	3,910,655	+26.632%
2025-10-20	9.8400	9.8900	9.820000	9.8700	+1.024%	2,486,266	+23.810%
2025-10-17	9.7300	9.8200	9.660000	9.7700	-1.313%	2,957,765	+25.077%
2025-10-16	9.8900	10.0150	9.840000	9.9000	+0.304%	4,593,906	+23.434%
2025-10-15	9.9400	9.9799	9.781800	9.8700	-0.604%	2,133,969	+23.810%
2025-10-14	9.8700	9.9900	9.820000	9.9300	-1.096%	4,206,364	+23.061%
2025-10-13	9.9600	10.0700	9.905000	10.0400	+2.974%	4,254,276	+21.713%
2025-10-10	10.0500	10.0900	9.720000	9.7500	-1.911%	4,004,606	+25.333%
2025-10-09	10.0700	10.0700	9.930000	9.9400	-1.682%	2,324,011	+22.938%
2025-10-08	10.1100	10.2300	10.080000	10.1100	+1.404%	3,188,313	+20.870%
2025-10-07	10.1000	10.1100	9.960000	9.9700	-1.385%	4,501,334	+22.568%
2025-10-06	10.2700	10.2950	10.080000	10.1100	-1.749%	5,424,096	+20.870%
2025-10-03	10.3300	10.3400	10.245000	10.2900	+1.280%	2,629,215	+18.756%
2025-10-02	10.3200	10.3400	10.120000	10.1600	-2.495%	3,314,892	+20.276%
2025-10-01	10.4400	10.4600	10.350000	10.4200	-0.573%	2,416,652	+17.274%
2025-09-30	10.3700	10.5000	10.360000	10.4800	+1.846%	2,485,830	+16.603%
2025-09-29	10.3800	10.3950	10.250000	10.2900	-0.867%	2,920,702	+18.756%
2025-09-26	10.3400	10.4000	10.330000	10.3800	+1.566%	2,605,239	+17.726%
2025-09-25	10.2000	10.2300	10.150000	10.2200	-0.680%	2,682,489	+19.569%
2025-09-24	10.2700	10.3500	10.240000	10.2900	+0.390%	2,980,741	+18.756%
2025-09-23	10.2200	10.3288	10.200000	10.2500	+1.085%	4,285,251	+19.220%
2025-09-22	10.1300	10.1400	10.050000	10.1400	-0.977%	2,930,534	+20.513%
2025-09-19	10.2000	10.2900	10.170000	10.2400	+1.386%	4,381,575	+19.336%
2025-09-18	10.0000	10.1100	9.990000	10.1000	+0.298%	4,085,184	+20.990%
2025-09-17	10.0000	10.1200	9.965000	10.0700	+0.599%	11,091,727	+21.351%
2025-09-16	10.0800	10.1000	9.960000	10.0100	-1.282%	2,853,619	+22.078%
2025-09-15	10.1200	10.1600	10.110100	10.1400	+0.896%	4,952,770	+20.513%
2025-09-12	9.9100	10.0600	9.890000	10.0500	-0.298%	3,873,149	+21.592%
2025-09-11	10.0000	10.0900	9.980000	10.0800	+1.307%	3,051,107	+21.230%
2025-09-10	9.9200	9.9900	9.915000	9.9500	+1.531%	6,487,154	+22.814%
2025-09-09	9.6700	9.8300	9.660000	9.8000	+0.410%	6,663,993	+24.694%
2025-09-08	9.6600	9.7900	9.660000	9.7600	+2.413%	3,572,840	+25.205%
2025-09-05	9.6400	9.6500	9.481300	9.5300	-0.522%	3,061,056	+28.227%
2025-09-04	9.5100	9.6100	9.450000	9.5800	+1.483%	2,995,207	+27.557%
2025-09-03	9.4000	9.4600	9.380000	9.4400	0.000%	2,014,468	+29.449%
2025-09-02	9.3600	9.4600	9.310000	9.4400	-0.944%	2,948,446	+29.449%
2025-08-29	9.5300	9.5800	9.500000	9.5300	-1.448%	5,580,140	+28.227%
2025-08-28	9.6000	9.6700	9.565000	9.6700	+3.202%	6,192,210	+26.370%
2025-08-27	9.3800	9.4100	9.310000	9.3700	-2.090%	3,984,400	+30.416%
2025-08-26	9.5400	9.5900	9.500000	9.5700	-0.312%	1,912,498	+27.691%
2025-08-25	9.7300	9.7900	9.600000	9.6000	-1.941%	2,634,684	+27.292%
2025-08-22	9.6000	9.8200	9.600000	9.7900	+2.299%	6,082,614	+24.821%
2025-08-21	9.5500	9.6000	9.513500	9.5700	+0.420%	1,665,325	+27.691%
2025-08-20	9.5000	9.5599	9.450000	9.5300	+0.105%	3,252,945	+28.227%
2025-08-19	9.6900	9.7000	9.510000	9.5200	-0.626%	3,347,924	+28.361%
2025-08-18	9.5400	9.5900	9.530000	9.5800	-0.622%	2,377,146	+27.557%
2025-08-15	9.6700	9.7000	9.630000	9.6400	+0.208%	2,653,452	+26.763%
2025-08-14	9.5300	9.6200	9.512000	9.6200	+0.944%	3,182,578	+27.027%
2025-08-13	9.5300	9.5681	9.495000	9.5300	+1.491%	3,967,894	+28.227%
2025-08-12	9.3500	9.4200	9.330000	9.3900	+0.751%	2,856,842	+30.138%
2025-08-11	9.2300	9.3500	9.210000	9.3200	+0.107%	4,140,318	+31.116%
2025-08-08	9.1900	9.3200	9.150000	9.3100	+2.533%	5,192,580	+31.257%
2025-08-07	9.0600	9.0900	8.990000	9.0800	+2.368%	4,525,692	+34.581%
2025-08-06	8.8400	8.9000	8.825000	8.8700	+1.954%	3,573,286	+37.768%
2025-08-05	8.7100	8.7600	8.630000	8.7000	+0.346%	7,093,412	+40.460%
2025-08-04	8.6400	8.7000	8.620000	8.6700	+3.214%	6,316,423	+40.946%
2025-08-01	8.4000	8.4100	8.290100	8.4000	-2.439%	5,672,105	+45.476%
2025-07-31	8.6500	8.6500	8.570000	8.6100	-1.600%	5,051,860	+41.928%
2025-07-30	8.7100	8.8400	8.685000	8.7500	-1.906%	5,132,517	+39.657%
2025-07-29	8.9500	8.9700	8.870000	8.9200	+1.943%	3,801,892	+36.996%
2025-07-28	8.9300	8.9300	8.690000	8.7500	-2.453%	10,556,901	+39.657%
2025-07-25	8.9100	8.9800	8.863300	8.9700	+1.014%	3,197,022	+36.232%
2025-07-24	8.9000	8.9500	8.880000	8.8800	0.000%	3,840,031	+37.613%
2025-07-23	8.6200	8.9000	8.600200	8.8800	+4.594%	5,088,370	+37.613%
2025-07-22	8.4600	8.5000	8.385000	8.4900	0.000%	3,486,070	+43.934%
2025-07-21	8.4200	8.5750	8.420000	8.4900	+0.592%	5,206,189	+43.934%
2025-07-18	8.5100	8.5100	8.400000	8.4400	-0.823%	4,849,171	+44.787%
2025-07-17	8.4000	8.5100	8.390000	8.5100	+0.710%	3,694,750	+43.596%
2025-07-16	8.3800	8.4900	8.360000	8.4500	+1.685%	10,577,353	+44.615%
2025-07-15	8.3700	8.3700	8.280000	8.3100	-2.120%	6,250,234	+47.052%
2025-07-14	8.4300	8.5400	8.423500	8.4900	+0.712%	12,476,517	+43.934%
2025-07-11	8.4600	8.4700	8.410000	8.4300	-1.748%	6,904,630	+44.958%
2025-07-10	8.6700	8.6950	8.550000	8.5800	-3.378%	4,961,392	+42.424%
2025-07-09	8.8000	8.9000	8.770000	8.8800	+2.186%	10,197,582	+37.613%
2025-07-08	8.6100	8.7400	8.590000	8.6900	+1.876%	7,806,690	+40.621%
2025-07-07	8.4900	8.5900	8.470000	8.5300	-0.234%	14,293,872	+43.259%
2025-07-03	8.4800	8.5500	8.465000	8.5500	+1.064%	7,074,387	+42.924%
2025-07-02	8.3300	8.4800	8.283800	8.4600	+2.297%	7,988,897	+44.444%
2025-07-01	8.2400	8.2899	8.205000	8.2700	-0.361%	6,280,540	+47.763%
2025-06-30	8.2000	8.3000	8.185000	8.3000	+0.728%	3,359,370	+47.229%
2025-06-27	8.2000	8.2900	8.174600	8.2400	+1.980%	3,237,884	+48.301%
2025-06-26	8.0600	8.1100	8.050000	8.0800	+0.623%	5,165,808	+51.238%
2025-06-25	8.0400	8.0800	8.015000	8.0300	-2.902%	6,364,711	+52.179%
2025-06-24	8.2000	8.2800	8.165000	8.2700	+3.375%	5,673,832	+47.763%
2025-06-23	7.8700	8.0050	7.860000	8.0000	-1.356%	8,477,374	+52.750%
2025-06-20	7.9900	8.1500	7.960000	8.1100	+0.996%	24,464,764	+50.678%
2025-06-18	7.9200	8.0600	7.910000	8.0300	+1.517%	5,469,349	+52.179%
2025-06-17	8.0250	8.0700	7.895000	7.9100	-4.928%	12,069,510	+54.488%
2025-06-16	8.1800	8.3850	8.150000	8.3200	+4.654%	12,309,697	+46.875%
2025-06-13	7.8600	8.0000	7.831700	7.9500	-1.731%	9,105,161	+53.711%
2025-06-12	8.0500	8.1300	8.045000	8.0900	+1.633%	5,210,829	+51.051%
2025-06-11	7.9700	8.0200	7.910000	7.9600	+0.505%	4,627,095	+53.518%
2025-06-10	7.9600	8.0100	7.890000	7.9200	-1.124%	19,177,221	+54.293%
2025-06-09	8.0000	8.0500	7.990100	8.0100	-0.373%	2,393,548	+52.559%
2025-06-06	8.0100	8.0672	7.985000	8.0400	+0.626%	1,803,470	+51.990%
2025-06-05	7.9000	8.0400	7.900000	7.9900	+1.525%	2,638,979	+52.941%
2025-06-04	7.8400	7.9200	7.820000	7.8700	-0.506%	2,270,114	+55.273%
2025-06-03	7.8700	7.9300	7.850000	7.9100	-1.372%	4,134,419	+54.488%
2025-06-02	7.9500	8.0550	7.920000	8.0200	+0.627%	4,643,857	+52.369%
2025-05-30	7.9700	7.9900	7.890000	7.9700	+0.252%	2,664,105	+53.325%
2025-05-29	8.0200	8.0300	7.930000	7.9500	+0.379%	2,621,505	+53.711%
2025-05-28	7.9700	7.9800	7.900000	7.9200	-1.615%	3,086,333	+54.293%
2025-05-27	7.9700	8.0800	7.970000	8.0500	+1.770%	3,215,767	+51.801%
2025-05-23	7.8000	7.9200	7.800000	7.9100	-0.378%	3,241,821	+54.488%
2025-05-22	7.8800	7.9800	7.880000	7.9400	+0.253%	4,080,058	+53.904%
2025-05-21	7.9700	8.0300	7.870000	7.9200	-0.503%	4,298,431	+54.293%
2025-05-20	7.9400	7.9700	7.880000	7.9600	+1.531%	5,610,461	+53.518%
2025-05-19	7.7500	7.8461	7.750000	7.8400	+1.161%	4,560,534	+55.867%
2025-05-16	7.6800	7.7700	7.670000	7.7500	+0.519%	15,332,474	+57.677%
2025-05-15	7.6700	7.7300	7.610000	7.7100	+0.260%	8,731,718	+58.495%
2025-05-14	7.6200	7.7000	7.620000	7.6900	+1.585%	5,036,038	+58.908%
2025-05-13	7.4900	7.5700	7.460000	7.5700	+1.884%	6,294,086	+61.427%
2025-05-12	7.4500	7.4750	7.410000	7.4300	+0.405%	4,192,351	+64.468%
2025-05-09	7.3900	7.4600	7.390000	7.4000	+0.817%	3,534,253	+65.135%
2025-05-08	7.2800	7.3750	7.280000	7.3400	+2.371%	3,657,261	+66.485%
2025-05-07	7.1800	7.2300	7.150000	7.1700	+0.140%	3,593,334	+70.432%
2025-05-06	7.1700	7.2200	7.143301	7.1600	-0.139%	4,524,609	+70.670%
2025-05-05	7.1800	7.2100	7.170000	7.1700	+0.420%	2,779,332	+70.432%
2025-05-02	7.1000	7.1800	7.070000	7.1400	+2.439%	5,698,112	+71.148%
2025-05-01	6.9800	7.0550	6.930000	6.9700	-0.429%	2,822,005	+75.323%
2025-04-30	6.8550	7.0100	6.820000	7.0000	-5.405%	5,298,235	+74.571%
2025-04-29	7.3600	7.4100	7.350000	7.4000	-0.538%	3,196,638	+65.135%
2025-04-28	7.3400	7.4600	7.340000	7.4400	+2.479%	4,488,408	+64.247%
2025-04-25	7.1400	7.2600	7.140000	7.2600	+2.110%	4,505,272	+68.320%
2025-04-24	7.0300	7.1200	7.000000	7.1100	+0.141%	4,052,407	+71.871%
2025-04-23	7.0700	7.1500	7.050000	7.1000	+2.305%	7,507,539	+72.113%
2025-04-22	6.8800	6.9500	6.823500	6.9400	+3.582%	5,483,777	+76.081%
2025-04-21	6.8300	6.8300	6.610000	6.7000	-0.446%	3,911,247	+82.388%
2025-04-17	6.6850	6.8000	6.670000	6.7300	+0.598%	4,826,624	+81.575%
2025-04-16	6.7400	6.8100	6.660000	6.6900	-0.889%	8,681,891	+82.661%
2025-04-15	6.7600	6.8000	6.700000	6.7500	+3.211%	7,709,491	+81.037%
2025-04-14	6.5000	6.5750	6.460000	6.5400	+1.711%	6,290,001	+86.850%
2025-04-11	6.3000	6.4850	6.264500	6.4300	+3.210%	7,853,169	+90.047%
2025-04-10	6.3200	6.3378	6.110000	6.2300	-1.268%	11,462,393	+96.148%
2025-04-09	5.8800	6.3646	5.810000	6.3100	+9.549%	20,287,331	+93.661%
2025-04-08	6.0200	6.0800	5.690000	5.7600	+0.699%	7,415,988	+112.153%
2025-04-07	5.6000	5.9900	5.540000	5.7200	-2.555%	8,884,538	+113.636%
2025-04-04	6.0600	6.1000	5.825000	5.8700	-10.654%	12,451,916	+108.177%
2025-04-03	6.6300	6.6700	6.560000	6.5700	-4.088%	5,041,329	+85.997%
2025-04-02	6.7500	6.8700	6.740000	6.8500	+1.032%	4,625,947	+78.394%
2025-04-01	6.7600	6.8400	6.700000	6.7800	+1.194%	3,257,636	+80.236%
2025-03-31	6.6200	6.7100	6.580300	6.7000	-1.325%	4,444,360	+82.388%
2025-03-28	6.8100	6.8300	6.750000	6.7900	-2.020%	5,177,855	+79.971%
2025-03-27	6.9200	6.9700	6.880000	6.9300	+0.289%	3,639,041	+76.335%
2025-03-26	7.0400	7.0600	6.880000	6.9100	-2.676%	3,511,994	+76.845%
2025-03-25	7.0800	7.1200	7.030000	7.1000	+1.574%	3,084,092	+72.113%
2025-03-24	7.0100	7.0400	6.950000	6.9900	+1.012%	4,021,634	+74.821%
2025-03-21	6.8700	6.9600	6.860000	6.9200	+0.435%	4,569,655	+76.590%
2025-03-20	6.8300	6.9000	6.810000	6.8900	-2.958%	4,854,839	+77.358%
2025-03-19	7.1000	7.1300	7.060000	7.1000	-0.560%	6,582,940	+72.113%
2025-03-18	7.0350	7.1600	7.000000	7.1400	+3.779%	7,885,257	+71.148%
2025-03-17	6.8000	6.9000	6.799500	6.8800	+1.625%	6,302,640	+77.616%
2025-03-14	6.6500	6.7800	6.650000	6.7700	+4.961%	6,128,726	+80.502%
2025-03-13	6.4700	6.4999	6.420000	6.4500	-0.769%	4,503,145	+89.457%
2025-03-12	6.5200	6.5400	6.440000	6.5000	+1.721%	7,047,776	+88.000%
2025-03-11	6.3800	6.4300	6.300000	6.3900	0.000%	9,576,134	+91.236%
2025-03-10	6.4600	6.4950	6.320000	6.3900	-5.473%	5,375,071	+91.236%
2025-03-07	6.7000	6.7700	6.670000	6.7600	+1.961%	6,671,017	+80.769%
2025-03-06	6.7300	6.8299	6.605000	6.6300	-0.151%	11,885,068	+84.314%
2025-03-05	6.5700	6.6700	6.560000	6.6400	+4.239%	10,558,061	+84.036%
2025-03-04	6.2500	6.4500	6.130000	6.3700	-1.546%	8,396,824	+91.837%
2025-03-03	6.5600	6.6000	6.440000	6.4700	+1.411%	8,617,090	+88.872%
2025-02-28	6.3900	6.4400	6.340000	6.3800	+0.157%	4,082,879	+91.536%
2025-02-27	6.3900	6.4253	6.340000	6.3700	-0.933%	7,521,378	+91.837%
2025-02-26	6.4150	6.5000	6.380000	6.4300	+1.741%	4,839,120	+90.047%
2025-02-25	6.3800	6.3900	6.280000	6.3200	+2.932%	6,610,127	+93.354%
2025-02-24	6.2100	6.2200	6.140000	6.1400	+1.824%	4,955,866	+99.023%
2025-02-21	6.1000	6.1100	6.030000	6.0300	0.000%	3,140,257	+102.653%
2025-02-20	6.0900	6.1150	5.980000	6.0300	+0.836%	7,542,452	+102.653%
2025-02-19	6.0400	6.0700	5.950000	5.9800	-1.967%	6,676,126	+104.348%
2025-02-18	6.0900	6.1900	6.090000	6.1000	+1.329%	7,991,262	+100.328%
2025-02-14	6.0300	6.0550	6.000000	6.0200	+1.689%	3,628,813	+102.990%
2025-02-13	5.9300	5.9500	5.880000	5.9200	-0.504%	2,565,700	+106.419%
2025-02-12	5.9100	5.9750	5.895000	5.9500	+2.058%	5,297,895	+105.378%
2025-02-11	5.7500	5.8300	5.745000	5.8300	+4.293%	4,716,397	+109.605%
2025-02-10	5.6500	5.6500	5.570000	5.5900	-1.062%	4,443,912	+118.605%
2025-02-07	5.7300	5.7400	5.625000	5.6500	-2.080%	4,336,135	+116.283%
2025-02-06	5.6800	5.8200	5.640000	5.7700	+2.669%	7,512,296	+111.785%
2025-02-05	5.5350	5.6400	5.513300	5.6200	+9.552%	7,366,443	+117.438%
2025-02-04	5.0600	5.1500	5.060000	5.1300	+3.636%	2,571,229	+138.207%
2025-02-03	4.8800	5.0100	4.850000	4.9500	-2.750%	4,002,040	+146.869%
2025-01-31	5.1200	5.1400	5.050000	5.0900	-2.115%	2,918,908	+140.079%
2025-01-30	5.1700	5.2300	5.150000	5.2000	+1.167%	2,475,562	+135.000%
2025-01-29	5.1200	5.1900	5.120000	5.1400	+0.587%	3,113,498	+137.743%
2025-01-28	5.1000	5.1189	5.050000	5.1100	-0.584%	2,521,505	+139.139%
2025-01-27	5.1000	5.1400	5.091200	5.1400	+1.181%	3,537,241	+137.743%
2025-01-24	5.0700	5.0900	5.070000	5.0800	+0.594%	2,420,110	+140.551%
2025-01-23	4.9600	5.0500	4.945000	5.0500	+3.909%	4,930,214	+141.980%
2025-01-22	4.9200	4.9200	4.850000	4.8600	-1.818%	4,054,973	+151.440%
2025-01-21	4.9500	4.9600	4.925000	4.9500	+1.227%	3,511,599	+146.869%
2025-01-17	4.8900	4.9300	4.870000	4.8900	0.000%	1,887,993	+149.898%
2025-01-16	4.8800	4.9000	4.850000	4.8900	+0.411%	2,061,205	+149.898%
2025-01-15	4.8700	4.9100	4.850000	4.8700	+1.247%	3,055,888	+150.924%
2025-01-14	4.7600	4.8200	4.740100	4.8100	+3.441%	3,343,260	+154.054%
2025-01-13	4.6000	4.6600	4.580700	4.6500	+0.649%	2,614,365	+162.796%
2025-01-10	4.6800	4.7000	4.610000	4.6200	-0.858%	2,758,622	+164.502%
2025-01-08	4.6500	4.6700	4.620100	4.6600	-0.640%	2,138,597	+162.232%
2025-01-07	4.7300	4.7400	4.670000	4.6900	+1.296%	4,118,648	+160.554%
2025-01-06	4.5600	4.6900	4.560000	4.6300	+3.118%	5,487,026	+163.931%
2025-01-03	4.4700	4.5000	4.460000	4.4900	+0.673%	3,222,113	+172.160%
2025-01-02	4.4700	4.4800	4.430000	4.4600	-2.193%	3,070,130	+173.991%
2024-12-31	4.5600	4.6000	4.530000	4.5600	+0.441%	1,912,587	+167.982%
2024-12-30	4.5200	4.5600	4.500000	4.5400	+1.114%	3,410,727	+169.163%
2024-12-27	4.5100	4.5600	4.480000	4.4900	0.000%	4,692,722	+172.160%
2024-12-26	4.4800	4.5300	4.480000	4.4900	0.000%	1,921,878	+172.160%
2024-12-24	4.5100	4.5200	4.480000	4.4900	-0.222%	1,185,573	+172.160%
2024-12-23	4.4800	4.5100	4.460000	4.5000	-0.222%	3,506,037	+171.556%
2024-12-20	4.4900	4.5550	4.480000	4.5100	-0.661%	5,567,528	+170.953%
2024-12-19	4.5900	4.6000	4.530000	4.5400	-0.873%	2,956,214	+169.163%
2024-12-18	4.6900	4.7600	4.570000	4.5800	-1.927%	5,111,748	+166.812%
2024-12-17	4.7100	4.7100	4.660000	4.6700	-4.303%	4,762,466	+161.670%
2024-12-16	4.8900	4.9000	4.860000	4.8800	-0.611%	1,963,956	+150.410%
2024-12-13	4.8900	4.9100	4.860000	4.9100	+1.237%	1,929,832	+148.880%
2024-12-12	4.8600	4.9100	4.840000	4.8500	-0.206%	3,223,989	+151.959%
2024-12-11	4.8800	4.8800	4.830000	4.8600	-0.613%	2,138,810	+151.440%
2024-12-10	4.9000	4.9100	4.870000	4.8900	+0.617%	1,799,415	+149.898%
2024-12-09	4.9000	4.9200	4.850000	4.8600	-0.205%	3,072,026	+151.440%
2024-12-06	4.9100	4.9200	4.840000	4.8700	-0.409%	2,642,544	+150.924%
2024-12-05	4.8800	4.9400	4.880000	4.8900	+4.264%	4,063,361	+149.898%
2024-12-04	4.7100	4.7200	4.660000	4.6900	+1.078%	2,307,533	+160.554%
2024-12-03	4.6500	4.6700	4.630000	4.6400	+0.433%	2,194,621	+163.362%
2024-12-02	4.6000	4.6200	4.545000	4.6200	0.000%	2,922,356	+164.502%
2024-11-29	4.5500	4.6400	4.540000	4.6200	0.000%	1,915,959	+164.502%
2024-11-27	4.6100	4.6500	4.600000	4.6200	+0.217%	1,883,592	+164.502%
2024-11-26	4.6400	4.6600	4.590000	4.6100	-0.647%	2,354,095	+165.076%
2024-11-25	4.6700	4.6800	4.630000	4.6400	+1.978%	4,262,062	+163.362%
2024-11-22	4.5300	4.5700	4.510000	4.5500	-4.008%	5,565,613	+168.571%
2024-11-21	4.7300	4.7700	4.710000	4.7400	-0.420%	2,512,799	+157.806%
2024-11-20	4.7700	4.7800	4.705000	4.7600	-0.833%	2,228,225	+156.723%
2024-11-19	4.7300	4.8100	4.730000	4.8000	-1.437%	2,152,714	+154.583%
2024-11-18	4.8200	4.8800	4.820000	4.8700	+1.037%	2,561,027	+150.924%
2024-11-15	4.8100	4.8300	4.785000	4.8200	+2.553%	3,400,396	+153.527%
2024-11-14	4.7400	4.7700	4.690000	4.7000	+1.293%	3,073,731	+160.000%
2024-11-13	4.6600	4.6800	4.600000	4.6400	-0.429%	3,042,073	+163.362%
2024-11-12	4.7600	4.7600	4.640000	4.6600	-2.714%	2,973,310	+162.232%
2024-11-11	4.7900	4.8200	4.780000	4.7900	+1.055%	1,701,306	+155.115%
2024-11-08	4.7800	4.7900	4.720000	4.7400	-2.268%	2,676,951	+157.806%
2024-11-07	4.8700	4.9200	4.820000	4.8500	+1.464%	3,961,592	+151.959%
2024-11-06	4.7400	4.7800	4.690000	4.7800	-5.159%	7,252,577	+155.649%
2024-11-05	5.0100	5.0500	5.000000	5.0400	+1.205%	2,688,055	+142.460%
2024-11-04	5.0400	5.0500	4.970000	4.9800	+0.606%	2,604,022	+145.382%
2024-11-01	4.9800	5.0000	4.950000	4.9500	+1.852%	3,121,129	+146.869%
2024-10-31	4.9200	4.9400	4.850000	4.8600	-0.410%	3,226,639	+151.440%
2024-10-30	4.8500	4.9100	4.850000	4.8800	+0.412%	4,617,609	+150.410%
2024-10-29	4.8800	4.9000	4.830000	4.8600	-2.800%	3,532,634	+151.440%
2024-10-28	4.9600	5.0290	4.950000	5.0000	+1.626%	3,143,991	+144.400%
2024-10-25	5.0000	5.0000	4.915000	4.9200	-1.600%	2,288,196	+148.374%
2024-10-24	5.0200	5.0300	4.940000	5.0000	+0.806%	2,918,592	+144.400%
2024-10-23	4.9800	5.0000	4.940000	4.9600	-1.195%	3,247,795	+146.371%
2024-10-22	4.9800	5.0300	4.970000	5.0200	-0.199%	5,005,747	+143.426%
2024-10-21	5.0200	5.0500	4.970000	5.0300	-0.198%	5,430,014	+142.942%
2024-10-18	5.0200	5.0600	5.010000	5.0400	+1.002%	2,052,588	+142.460%
2024-10-17	5.0100	5.0260	4.965000	4.9900	-0.399%	2,896,787	+144.890%
2024-10-16	5.0300	5.0700	4.995000	5.0100	-0.199%	2,106,565	+143.912%
2024-10-15	5.0400	5.0800	5.000000	5.0200	-0.199%	2,221,251	+143.426%
2024-10-14	5.0100	5.0350	5.000000	5.0300	+0.399%	1,382,881	+142.942%
2024-10-11	4.9700	5.0200	4.965000	5.0100	+0.805%	1,589,272	+143.912%
2024-10-10	5.0000	5.0000	4.942000	4.9700	0.000%	1,567,762	+145.875%
2024-10-09	4.9500	5.0000	4.930000	4.9700	-0.798%	1,292,511	+145.875%
2024-10-08	5.0100	5.0300	4.983800	5.0100	0.000%	1,532,909	+143.912%
2024-10-07	5.0200	5.0300	4.970000	5.0100	+1.212%	3,163,155	+143.912%
2024-10-04	4.9000	4.9600	4.900000	4.9500	+1.227%	2,269,979	+146.869%
2024-10-03	4.8500	4.9100	4.830000	4.8900	0.000%	3,570,712	+149.898%
2024-10-02	4.8400	4.9000	4.840000	4.8900	+1.452%	2,627,831	+149.898%
2024-10-01	4.9100	4.9150	4.775000	4.8200	-5.490%	4,550,108	+153.527%
2024-09-30	5.1300	5.1300	5.070000	5.1000	-0.778%	1,320,414	+139.608%
2024-09-27	5.1700	5.1900	5.130000	5.1400	-0.580%	2,599,203	+137.743%
2024-09-26	5.1400	5.1700	5.130000	5.1700	+3.194%	2,771,833	+136.364%
2024-09-25	5.1000	5.1000	5.000000	5.0100	-1.183%	2,033,900	+143.912%
2024-09-24	5.0400	5.0800	5.030000	5.0700	+1.603%	2,578,759	+141.026%
2024-09-23	5.0300	5.0400	4.980000	4.9900	-1.772%	1,907,534	+144.890%
2024-09-20	5.1300	5.1300	5.060000	5.0800	-0.781%	2,188,372	+140.551%
2024-09-19	5.0900	5.1300	5.045000	5.1200	+1.789%	2,190,340	+138.672%
2024-09-18	5.0300	5.1000	5.000000	5.0300	+0.600%	2,720,154	+142.942%
2024-09-17	5.0200	5.0300	4.970000	5.0000	+0.604%	2,036,662	+144.400%
2024-09-16	4.9200	4.9700	4.920000	4.9700	+1.636%	1,544,106	+145.875%
2024-09-13	4.8400	4.9200	4.840000	4.8900	+2.088%	1,728,208	+149.898%
2024-09-12	4.7400	4.8200	4.715000	4.7900	+0.842%	2,158,870	+155.115%
2024-09-11	4.7000	4.7600	4.630000	4.7500	+1.064%	3,916,673	+157.263%
2024-09-10	4.7700	4.7700	4.650000	4.7000	-2.083%	3,469,823	+160.000%
2024-09-09	4.7700	4.8300	4.770000	4.8000	+1.266%	2,450,813	+154.583%
2024-09-06	4.8600	4.8800	4.730000	4.7400	-2.669%	2,760,356	+157.806%
2024-09-05	4.9000	4.9200	4.840100	4.8700	+1.037%	2,146,148	+150.924%
2024-09-04	4.8400	4.8600	4.800000	4.8200	+0.417%	1,411,931	+153.527%
2024-09-03	4.8500	4.8800	4.780000	4.8000	-3.614%	1,706,950	+154.583%
2024-08-30	4.9600	4.9900	4.950000	4.9800	+0.403%	1,766,571	+145.382%
2024-08-29	5.0100	5.0200	4.940000	4.9600	-0.201%	2,527,923	+146.371%
2024-08-28	4.9600	4.9900	4.940100	4.9700	+0.404%	2,100,400	+145.875%
2024-08-27	4.9500	4.9800	4.940000	4.9500	+2.697%	2,310,358	+146.869%
2024-08-26	4.8300	4.8600	4.810000	4.8200	-0.823%	1,707,527	+153.527%
2024-08-23	4.7800	4.8900	4.780000	4.8600	+2.316%	2,968,781	+151.440%
2024-08-22	4.7500	4.7800	4.735000	4.7500	0.000%	2,222,033	+157.263%
2024-08-21	4.7400	4.7500	4.720000	4.7500	+1.279%	1,322,083	+157.263%
2024-08-20	4.7100	4.7300	4.690000	4.6900	-1.471%	1,519,342	+160.554%
2024-08-19	4.7100	4.7650	4.710000	4.7600	+1.493%	2,652,739	+156.723%
2024-08-16	4.6500	4.6900	4.645000	4.6900	+1.078%	1,522,348	+160.554%
2024-08-15	4.6200	4.6600	4.620000	4.6400	+1.978%	1,463,571	+163.362%
2024-08-14	4.5500	4.5600	4.520000	4.5500	+0.220%	1,597,069	+168.571%
2024-08-13	4.5000	4.5500	4.490000	4.5400	+1.114%	2,584,174	+169.163%
2024-08-12	4.5000	4.5150	4.450000	4.4900	-0.664%	2,140,861	+172.160%
2024-08-09	4.4500	4.5200	4.430100	4.5200	+1.802%	2,820,018	+170.354%
2024-08-08	4.4700	4.4800	4.420000	4.4400	+0.680%	2,706,379	+175.225%
2024-08-07	4.4700	4.5100	4.410000	4.4100	+0.456%	3,065,685	+177.098%
2024-08-06	4.2900	4.4250	4.270000	4.3900	+0.458%	5,371,154	+178.360%
2024-08-05	4.3100	4.4200	4.295000	4.3700	-0.907%	5,292,823	+179.634%
2024-08-02	4.4600	4.4700	4.390000	4.4100	-3.501%	2,520,979	+177.098%
2024-08-01	4.7100	4.7100	4.560000	4.5700	-5.773%	3,025,187	+167.396%
2024-07-31	4.8300	4.8700	4.800000	4.8500	-1.020%	2,164,900	+151.959%
2024-07-30	4.8600	4.9000	4.860000	4.9000	+0.823%	2,566,405	+149.388%
2024-07-29	4.8600	4.8800	4.800100	4.8600	-1.220%	5,038,558	+151.440%
2024-07-26	4.8800	4.9200	4.860100	4.9200	+0.204%	1,419,135	+148.374%
2024-07-25	4.9100	4.9500	4.860100	4.9100	-2.772%	2,323,966	+148.880%

document.getElementById("Btysnv").onerror = function(){this.style.display='none';}; .dark-mode .Yq4Wrs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yq4Wrs{ color: #333333; background-color: white; border: 2px solid #333333; }SANBanco Santander S.A.stock NYSE ADR

SAN
Banco Santander S.A.
stock NYSE ADR