Dark

SAN
Banco Santander S.A.
stock NYSE ADR

At Close

Sep 22, 2026 3:59:55 PM EDT

14.49USD-0.889%(-0.13)8,723,405

14.48Bid 14.50Ask 0.02Spread

Pre-market

Sep 22, 2026 9:24:30 AM EDT

14.70USD+0.547%(+0.08)51,194

After-hours

Sep 22, 2026 4:01:30 PM EDT

14.45USD-0.276%(-0.04)418

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	14.7000	14.7000	14.440000	14.4900	-0.889%	8,723,405	0.000%
2026-09-21	14.5900	14.6400	14.530000	14.6200	+2.166%	6,225,181	-0.889%
2026-09-18	14.4200	14.4600	14.300000	14.3100	-3.441%	5,254,511	+1.258%
2026-09-17	14.7700	14.8500	14.685000	14.8200	+2.917%	6,805,475	-2.227%
2026-09-16	14.5700	14.6950	14.300000	14.4000	-1.706%	6,214,352	+0.625%
2026-09-15	14.6800	14.7100	14.540000	14.6500	-0.611%	6,850,087	-1.092%
2026-09-14	14.6100	14.8099	14.539200	14.7400	-1.471%	9,659,969	-1.696%
2026-09-11	14.9000	14.9600	14.785000	14.9600	+2.256%	6,576,633	-3.142%
2026-09-10	14.5800	14.7000	14.565000	14.6300	-0.341%	6,340,580	-0.957%
2026-09-09	14.5900	14.7150	14.540000	14.6800	-1.211%	6,008,044	-1.294%
2026-09-08	14.9500	14.9900	14.845000	14.8600	-0.469%	6,488,562	-2.490%
2026-09-04	14.9000	14.9700	14.860000	14.9300	-0.797%	8,277,862	-2.947%
2026-09-03	14.9200	15.0500	14.850000	15.0500	+2.034%	8,792,356	-3.721%
2026-09-02	14.7000	14.7550	14.645000	14.7500	+2.573%	8,678,040	-1.763%
2026-09-01	14.5300	14.6400	14.355000	14.3800	-1.236%	8,677,539	+0.765%
2026-08-31	14.7700	14.7950	14.545000	14.5600	-0.750%	8,270,091	-0.481%
2026-08-28	14.6900	14.7450	14.601000	14.6700	+0.825%	8,747,201	-1.227%
2026-08-27	14.6700	14.6800	14.505000	14.5500	-1.020%	13,706,843	-0.412%
2026-08-26	14.8200	14.8200	14.670000	14.7000	+0.478%	15,189,022	-1.429%
2026-08-25	14.6500	14.6750	14.535000	14.6300	-0.611%	14,316,862	-0.957%
2026-08-24	14.7100	14.8200	14.660000	14.7200	+0.891%	31,207,638	-1.563%
2026-08-21	14.5500	14.6900	14.520000	14.5900	+2.674%	18,884,354	-0.685%
2026-08-20	14.2950	14.3500	14.140000	14.2100	+0.282%	22,721,793	+1.970%
2026-08-19	14.3200	14.3400	14.085000	14.1700	-0.492%	73,490,619	+2.258%
2026-08-18	14.5600	14.6000	14.210100	14.2400	-2.399%	50,847,392	+1.756%
2026-08-17	14.7700	14.8295	14.560000	14.5900	-1.152%	15,344,788	-0.685%
2026-08-14	14.8400	14.9200	14.655000	14.7600	-0.135%	16,916,602	-1.829%
2026-08-13	14.9800	15.0000	14.750000	14.7800	-0.270%	15,552,154	-1.962%
2026-08-12	14.8900	14.9089	14.765000	14.8200	+0.748%	9,219,153	-2.227%
2026-08-11	14.8400	14.8590	14.690000	14.7100	+0.136%	11,240,671	-1.496%
2026-08-10	14.7550	14.8150	14.630000	14.6900	-0.068%	11,199,714	-1.361%
2026-08-07	14.9000	14.9250	14.660000	14.7000	+0.341%	15,073,696	-1.429%
2026-08-06	14.8700	14.9300	14.600000	14.6500	+0.068%	16,030,762	-1.092%
2026-08-05	14.6600	14.7300	14.600000	14.6400	+1.175%	28,893,852	-1.025%
2026-08-04	14.5200	14.5800	14.424000	14.4700	+0.138%	10,646,055	+0.138%
2026-08-03	14.2900	14.4500	14.280000	14.4500	+2.482%	12,235,004	+0.277%
2026-07-31	14.1200	14.1750	13.960000	14.1000	-0.071%	11,765,628	+2.766%
2026-07-30	13.9300	14.1400	13.910000	14.1100	+5.456%	13,691,219	+2.693%
2026-07-29	13.6600	13.7100	13.360000	13.3800	-4.292%	8,998,409	+8.296%
2026-07-28	13.8200	13.9900	13.780000	13.9800	-0.071%	7,386,268	+3.648%
2026-07-27	14.0300	14.0900	13.820000	13.9900	+3.323%	10,598,817	+3.574%
2026-07-24	13.5100	13.6299	13.490000	13.5400	+2.498%	6,870,359	+7.016%
2026-07-23	13.3300	13.3797	13.150000	13.2100	-3.857%	9,023,487	+9.690%
2026-07-22	13.8900	13.9300	13.720000	13.7400	+0.659%	19,904,964	+5.459%
2026-07-21	13.5400	13.7100	13.400000	13.6500	+2.477%	7,509,322	+6.154%
2026-07-20	13.4250	13.4650	13.300000	13.3200	-1.697%	6,687,417	+8.784%
2026-07-17	13.3400	13.5500	13.330000	13.5500	-0.514%	8,588,559	+6.937%
2026-07-16	13.6100	13.7200	13.560000	13.6200	-1.447%	12,064,411	+6.388%
2026-07-15	13.6600	13.8550	13.650000	13.8200	+1.394%	10,451,355	+4.848%
2026-07-14	13.7000	13.8400	13.605000	13.6300	-0.220%	7,129,477	+6.310%
2026-07-13	13.8100	13.8200	13.575000	13.6600	-1.514%	7,661,443	+6.076%
2026-07-10	13.8400	13.9400	13.750000	13.8700	+0.580%	5,916,522	+4.470%
2026-07-09	13.7900	13.8500	13.700000	13.7900	+1.621%	6,615,395	+5.076%
2026-07-08	13.6300	13.6550	13.410000	13.5700	-4.369%	14,506,254	+6.780%
2026-07-07	14.2900	14.3900	14.120000	14.1900	-1.253%	8,666,180	+2.114%
2026-07-06	14.1600	14.3800	14.150000	14.3700	+3.011%	7,980,232	+0.835%
2026-07-02	14.1100	14.1800	13.860000	13.9500	+1.014%	8,964,511	+3.871%
2026-07-01	13.6300	13.9000	13.599500	13.8100	+0.072%	11,175,006	+4.924%
2026-06-30	13.5800	13.8300	13.536700	13.8000	+1.099%	6,116,371	+5.000%
2026-06-29	13.5000	13.6500	13.450000	13.6500	+1.942%	7,020,295	+6.154%
2026-06-26	13.4500	13.4850	13.320000	13.3900	+0.075%	6,961,679	+8.215%
2026-06-25	13.4100	13.5350	13.345000	13.3800	+0.075%	6,341,486	+8.296%
2026-06-24	13.5000	13.5050	13.305000	13.3700	-1.691%	7,877,071	+8.377%
2026-06-23	13.5100	13.6200	13.480000	13.6000	-0.802%	7,047,779	+6.544%
2026-06-22	13.7000	13.7500	13.650000	13.7100	+1.556%	6,053,233	+5.689%
2026-06-18	13.6100	13.6700	13.500000	13.5000	+1.275%	11,165,438	+7.333%
2026-06-17	13.6600	13.7800	13.300000	13.3300	-0.374%	15,394,747	+8.702%
2026-06-16	13.3800	13.4800	13.370000	13.3800	+1.826%	6,087,053	+8.296%
2026-06-15	13.2700	13.3000	13.140000	13.1400	+2.098%	8,149,987	+10.274%
2026-06-12	12.6100	12.8750	12.525000	12.8700	+2.468%	8,251,252	+12.587%
2026-06-11	12.0500	12.5800	11.995000	12.5600	+5.369%	10,950,103	+15.366%
2026-06-10	12.1400	12.2050	11.910000	11.9200	-2.852%	10,313,141	+21.560%
2026-06-09	12.3900	12.4200	11.990000	12.2700	+0.905%	11,084,659	+18.093%
2026-06-08	12.2800	12.3300	12.105000	12.1600	+0.082%	6,132,015	+19.161%
2026-06-05	12.4000	12.4200	12.090000	12.1500	-2.566%	8,228,129	+19.259%
2026-06-04	12.4100	12.4900	12.390000	12.4700	+2.549%	4,932,494	+16.199%
2026-06-03	12.3900	12.3900	12.150000	12.1600	-2.015%	7,741,152	+19.161%
2026-06-02	12.3800	12.5150	12.370000	12.4100	+0.567%	7,450,777	+16.761%
2026-06-01	12.2400	12.4100	12.170000	12.3400	-1.122%	10,540,653	+17.423%
2026-05-29	12.5100	12.6100	12.395000	12.4800	+0.564%	10,374,238	+16.106%
2026-05-28	12.3600	12.5400	12.295000	12.4100	-1.430%	6,741,921	+16.761%
2026-05-27	12.6800	12.7200	12.530000	12.5900	+0.801%	8,245,716	+15.091%
2026-05-26	12.4800	12.5400	12.330000	12.4900	+3.738%	14,312,195	+16.013%
2026-05-22	12.2200	12.2500	12.010000	12.0400	-2.352%	16,919,694	+20.349%
2026-05-21	12.0500	12.3600	12.005000	12.3300	-0.404%	18,857,742	+17.518%
2026-05-20	11.8700	12.4350	11.870000	12.3800	+5.093%	9,342,453	+17.044%
2026-05-19	11.8200	11.8900	11.755000	11.7800	-0.675%	5,896,218	+23.005%
2026-05-18	11.8300	11.9450	11.700000	11.8600	+1.022%	6,459,944	+22.175%
2026-05-15	11.7000	11.7800	11.650000	11.7400	-0.845%	4,989,951	+23.424%
2026-05-14	11.8700	11.9300	11.810000	11.8400	-0.838%	5,002,754	+22.382%
2026-05-13	11.7800	12.0100	11.765000	11.9400	-0.666%	6,670,722	+21.357%
2026-05-12	11.9300	12.0300	11.870000	12.0200	-0.907%	6,342,458	+20.549%
2026-05-11	12.2600	12.2600	12.100000	12.1300	-1.221%	5,945,177	+19.456%
2026-05-08	12.3200	12.3600	12.200000	12.2800	+0.821%	5,988,826	+17.997%
2026-05-07	12.5100	12.5200	12.135000	12.1800	-1.774%	6,624,540	+18.966%
2026-05-06	12.4000	12.4650	12.320000	12.4000	+4.377%	7,545,804	+16.855%
2026-05-05	11.7500	11.8800	11.695000	11.8800	+2.857%	5,717,631	+21.970%
2026-05-04	11.7700	11.8200	11.510000	11.5500	-4.308%	11,508,535	+25.455%
2026-05-01	12.1900	12.2800	12.030000	12.0700	-0.984%	5,806,916	+20.050%
2026-04-30	12.0100	12.2800	11.960000	12.1900	+1.753%	8,714,359	+18.868%
2026-04-29	12.2300	12.2600	11.960000	11.9800	-0.746%	7,036,518	+20.952%
2026-04-28	12.0800	12.1750	12.030000	12.0700	+0.583%	7,402,223	+20.050%
2026-04-27	11.9800	12.0700	11.965000	12.0000	+0.334%	4,694,945	+20.750%
2026-04-24	11.8600	12.0150	11.840000	11.9600	+0.589%	8,389,721	+21.154%
2026-04-23	12.0300	12.1100	11.740000	11.8900	-3.018%	7,412,300	+21.867%
2026-04-22	12.4000	12.4150	12.230000	12.2600	-0.568%	5,565,039	+18.189%
2026-04-21	12.6600	12.7200	12.310000	12.3300	-2.760%	10,162,247	+17.518%
2026-04-20	12.7100	12.7500	12.540000	12.6800	-1.553%	6,132,853	+14.274%
2026-04-17	12.9000	13.0500	12.870000	12.8800	+4.715%	8,850,230	+12.500%
2026-04-16	12.4800	12.5100	12.245000	12.3000	-1.521%	7,380,094	+17.805%
2026-04-15	12.5300	12.5600	12.430000	12.4900	-0.557%	9,750,833	+16.013%
2026-04-14	12.4800	12.5800	12.465000	12.5600	+1.948%	5,879,048	+15.366%
2026-04-13	12.0400	12.3300	12.020000	12.3200	+0.984%	9,485,381	+17.614%
2026-04-10	12.4000	12.4100	12.190000	12.2000	+0.164%	10,873,240	+18.770%
2026-04-09	12.0300	12.2500	11.970000	12.1800	-0.164%	11,927,532	+18.966%
2026-04-08	12.3350	12.3500	12.025000	12.2000	+6.830%	12,578,557	+18.770%
2026-04-07	11.3000	11.4500	11.171700	11.4200	-0.868%	12,286,145	+26.883%
2026-04-06	11.4600	11.5350	11.395000	11.5200	+0.964%	6,360,765	+25.781%
2026-04-02	11.0600	11.4100	10.990000	11.4100	-1.383%	7,750,520	+26.994%
2026-04-01	11.5200	11.6800	11.460000	11.5700	+2.571%	15,784,307	+25.238%
2026-03-31	10.9500	11.3000	10.850000	11.2800	+5.421%	15,287,560	+28.457%
2026-03-30	10.7900	10.8500	10.635000	10.7000	+0.469%	10,959,331	+35.421%
2026-03-27	10.8000	10.9250	10.625000	10.6500	-1.114%	12,607,866	+36.056%
2026-03-26	10.9300	11.0250	10.760000	10.7700	-3.753%	8,284,177	+34.540%
2026-03-25	11.2300	11.2850	11.055000	11.1900	+2.661%	8,537,233	+29.491%
2026-03-24	10.7900	11.0299	10.760000	10.9000	-2.242%	12,554,438	+32.936%
2026-03-23	11.0200	11.3600	11.010000	11.1500	+5.888%	15,881,084	+29.955%
2026-03-20	10.9100	10.9200	10.440000	10.5300	-3.748%	14,482,374	+37.607%
2026-03-19	10.5800	11.0000	10.565000	10.9400	-1.085%	17,760,188	+32.450%
2026-03-18	11.0000	11.1400	10.965000	11.0600	+0.545%	20,454,764	+31.013%
2026-03-17	11.0700	11.1600	10.930000	11.0000	+0.825%	8,167,399	+31.727%
2026-03-16	10.9000	11.0300	10.843000	10.9100	+1.300%	10,948,570	+32.814%
2026-03-13	11.0500	11.1250	10.730000	10.7700	-2.002%	12,086,081	+34.540%
2026-03-12	11.0200	11.1300	10.855000	10.9900	-3.342%	17,031,997	+31.847%
2026-03-11	11.3600	11.4900	11.235000	11.3700	-1.130%	17,845,605	+27.441%
2026-03-10	11.5000	11.7300	11.385000	11.5000	+2.679%	25,079,198	+26.000%
2026-03-09	10.8200	11.2500	10.655000	11.2000	+1.266%	21,744,769	+29.375%
2026-03-06	10.8800	11.1200	10.770000	11.0600	-1.250%	18,780,662	+31.013%
2026-03-05	11.3400	11.4500	11.030000	11.2000	-3.198%	20,070,698	+29.375%
2026-03-04	11.4600	11.6650	11.380000	11.5700	+4.896%	26,592,735	+25.238%
2026-03-03	10.9300	11.3050	10.773400	11.0300	-7.776%	36,644,654	+31.369%
2026-03-02	11.9000	12.0800	11.825000	11.9600	-3.236%	19,007,402	+21.154%
2026-02-27	12.8200	12.8700	12.270000	12.3600	-4.482%	24,880,522	+17.233%
2026-02-26	13.0600	13.1300	12.810000	12.9400	-2.044%	20,053,249	+11.978%
2026-02-25	12.9300	13.2400	12.890000	13.2100	+5.596%	16,308,211	+9.690%
2026-02-24	12.4000	12.5400	12.380000	12.5100	-1.728%	15,816,127	+15.827%
2026-02-23	13.1300	13.1900	12.625000	12.7300	-0.157%	18,514,181	+13.826%
2026-02-20	12.5400	12.7700	12.480000	12.7500	+3.072%	14,170,923	+13.647%
2026-02-19	12.3900	12.4550	12.300000	12.3700	-1.277%	9,730,570	+17.138%
2026-02-18	12.5900	12.6700	12.460000	12.5300	+1.787%	10,985,906	+15.642%
2026-02-17	12.1800	12.3200	12.153000	12.3100	+3.794%	10,897,051	+17.709%
2026-02-13	11.8900	11.9200	11.740000	11.8600	-1.577%	15,658,173	+22.175%
2026-02-12	12.4350	12.4850	11.940000	12.0500	-2.508%	17,275,939	+20.249%
2026-02-11	12.6250	12.6700	12.170000	12.3600	-2.907%	16,554,974	+17.233%
2026-02-10	13.0100	13.0300	12.600000	12.7300	-0.547%	12,786,708	+13.826%
2026-02-09	12.7700	12.8600	12.680000	12.8000	+0.708%	16,729,605	+13.203%
2026-02-06	12.4800	12.7200	12.460000	12.7100	+3.925%	26,600,866	+14.005%
2026-02-05	12.3300	12.4900	12.120000	12.2300	-1.609%	34,079,810	+18.479%
2026-02-04	12.7500	12.7700	12.210000	12.4300	+1.635%	52,942,797	+16.573%
2026-02-03	13.0300	13.1100	11.815000	12.2300	-6.355%	61,029,791	+18.479%
2026-02-02	12.8600	13.0700	12.860000	13.0600	+2.431%	3,061,196	+10.949%
2026-01-30	12.8600	12.9000	12.665000	12.7500	-0.468%	4,062,850	+13.647%
2026-01-29	12.9300	12.9300	12.590000	12.8100	+1.025%	4,204,510	+13.115%
2026-01-28	12.6900	12.7450	12.590000	12.6800	-2.835%	4,136,438	+14.274%
2026-01-27	12.8600	13.0500	12.780700	13.0500	+2.999%	4,366,611	+11.034%
2026-01-26	12.5700	12.6800	12.570000	12.6700	+2.177%	2,426,068	+14.365%
2026-01-23	12.3000	12.4000	12.234600	12.4000	-0.241%	2,728,944	+16.855%
2026-01-22	12.3100	12.4755	12.230000	12.4300	+2.053%	3,417,164	+16.573%
2026-01-21	12.0000	12.2200	11.951500	12.1800	+2.010%	3,807,227	+18.966%
2026-01-20	12.0300	12.1450	11.900000	11.9400	-2.371%	4,559,658	+21.357%
2026-01-16	12.1100	12.2300	12.070000	12.2300	+0.991%	3,234,663	+18.479%
2026-01-15	12.1900	12.2900	12.105000	12.1100	-0.900%	3,955,585	+19.653%
2026-01-14	12.3100	12.3100	12.190000	12.2200	+0.246%	4,425,885	+18.576%
2026-01-13	12.2500	12.2850	12.145000	12.1900	+0.412%	3,964,896	+18.868%
2026-01-12	11.9500	12.1400	11.950000	12.1400	+2.189%	3,505,927	+19.357%
2026-01-09	11.8800	11.9300	11.790000	11.8800	-0.419%	2,591,261	+21.970%
2026-01-08	11.8400	11.9300	11.840000	11.9300	+1.102%	3,759,715	+21.459%
2026-01-07	11.8500	11.8600	11.760000	11.8000	-1.090%	3,412,324	+22.797%
2026-01-06	12.1300	12.1300	11.890000	11.9300	-1.323%	6,617,300	+21.459%
2026-01-05	11.9700	12.1200	11.950000	12.0900	+0.166%	2,446,701	+19.851%
2026-01-02	11.9400	12.0900	11.933000	12.0700	+2.899%	3,629,803	+20.050%
2025-12-31	11.8000	11.8499	11.730000	11.7300	-0.929%	1,473,359	+23.529%
2025-12-30	11.8700	11.9300	11.820000	11.8400	+1.370%	2,782,427	+22.382%
2025-12-29	11.7900	11.8087	11.680000	11.6800	-1.101%	2,864,068	+24.058%
2025-12-26	11.9000	11.9170	11.790000	11.8100	-0.589%	2,233,909	+22.693%
2025-12-24	11.8500	11.8800	11.810000	11.8800	+0.508%	1,041,334	+21.970%
2025-12-23	11.7000	11.8350	11.695000	11.8200	+0.853%	2,262,636	+22.589%
2025-12-22	11.7000	11.7499	11.670000	11.7200	+0.171%	2,109,729	+23.635%
2025-12-19	11.7800	11.7800	11.660000	11.7000	+0.343%	3,406,368	+23.846%
2025-12-18	11.6700	11.7400	11.600000	11.6600	+0.865%	2,770,220	+24.271%
2025-12-17	11.5700	11.6600	11.540000	11.5600	+0.434%	2,432,749	+25.346%
2025-12-16	11.6000	11.6402	11.485000	11.5100	-0.776%	2,316,856	+25.891%
2025-12-15	11.5500	11.6200	11.524500	11.6000	+2.113%	2,104,872	+24.914%
2025-12-12	11.5300	11.5670	11.285000	11.3600	-1.217%	2,639,989	+27.553%
2025-12-11	11.4600	11.5258	11.440000	11.5000	+1.770%	4,228,684	+26.000%
2025-12-10	11.0800	11.3200	11.080000	11.3000	+2.634%	3,605,780	+28.230%
2025-12-09	11.0500	11.1300	10.960000	11.0100	0.000%	2,366,525	+31.608%
2025-12-08	11.0000	11.0400	10.940000	11.0100	+0.365%	2,789,536	+31.608%
2025-12-05	11.1100	11.1499	10.920000	10.9700	-0.634%	2,539,095	+32.088%
2025-12-04	10.9600	11.0800	10.945000	11.0400	+1.006%	1,823,933	+31.250%
2025-12-03	11.0100	11.0500	10.820100	10.9300	-0.636%	2,447,972	+32.571%
2025-12-02	10.9300	11.0300	10.890000	11.0000	+1.570%	3,859,990	+31.727%
2025-12-01	10.7200	10.8800	10.715000	10.8300	+0.932%	3,214,913	+33.795%
2025-11-28	10.7100	10.7500	10.690000	10.7300	+0.468%	1,126,722	+35.042%
2025-11-26	10.5700	10.7100	10.570000	10.6800	+2.103%	2,139,948	+35.674%
2025-11-25	10.4400	10.4800	10.400100	10.4600	+3.156%	2,314,640	+38.528%
2025-11-24	10.1600	10.2700	10.100000	10.1400	-0.295%	2,489,512	+42.899%
2025-11-21	10.1800	10.2200	10.085000	10.1700	+1.093%	3,447,998	+42.478%
2025-11-20	10.3600	10.4199	10.050000	10.0600	-2.140%	3,655,585	+44.036%
2025-11-19	10.3000	10.3599	10.230000	10.2800	+1.082%	2,236,385	+40.953%
2025-11-18	10.1700	10.2200	10.100000	10.1700	-2.212%	3,850,016	+42.478%
2025-11-17	10.5600	10.5699	10.350000	10.4000	-3.256%	4,421,653	+39.327%
2025-11-14	10.7600	10.7950	10.720000	10.7500	-1.647%	4,456,429	+34.791%
2025-11-13	11.1100	11.1300	10.890000	10.9300	-0.907%	3,173,616	+32.571%
2025-11-12	11.0000	11.0800	11.000000	11.0300	+2.414%	3,453,754	+31.369%
2025-11-11	10.7000	10.8100	10.700000	10.7700	+1.127%	3,172,052	+34.540%
2025-11-10	10.4900	10.6600	10.480100	10.6500	+2.899%	3,099,853	+36.056%
2025-11-07	10.2400	10.3600	10.180400	10.3500	+0.583%	2,826,280	+40.000%
2025-11-06	10.3100	10.3600	10.275000	10.2900	+0.685%	2,724,048	+40.816%
2025-11-05	10.0900	10.2400	10.050000	10.2200	+2.098%	3,448,354	+41.781%
2025-11-04	10.0200	10.1290	9.960200	10.0100	-1.670%	3,994,290	+44.755%
2025-11-03	10.1900	10.2200	10.160000	10.1800	+0.296%	2,492,530	+42.338%
2025-10-31	10.1400	10.1999	10.090000	10.1500	-0.879%	2,614,483	+42.759%
2025-10-30	10.1500	10.3250	10.130000	10.2400	-1.063%	3,190,781	+41.504%
2025-10-29	10.3500	10.4671	10.285000	10.3500	+2.883%	3,020,056	+40.000%
2025-10-28	9.9500	10.0900	9.941900	10.0600	+1.925%	3,538,921	+44.036%
2025-10-27	9.8800	9.9500	9.850000	9.8700	+2.068%	3,511,936	+46.809%
2025-10-24	9.6800	9.7499	9.660000	9.6700	-0.309%	2,544,456	+49.845%
2025-10-23	9.8400	9.8450	9.690000	9.7000	-0.716%	2,864,286	+49.381%
2025-10-22	9.7600	9.7800	9.660000	9.7700	+1.244%	2,925,839	+48.311%
2025-10-21	9.8150	9.8200	9.620000	9.6500	-2.229%	3,910,655	+50.155%
2025-10-20	9.8400	9.8900	9.820000	9.8700	+1.024%	2,486,266	+46.809%
2025-10-17	9.7300	9.8200	9.660000	9.7700	-1.313%	2,957,765	+48.311%
2025-10-16	9.8900	10.0150	9.840000	9.9000	+0.304%	4,593,906	+46.364%
2025-10-15	9.9400	9.9799	9.781800	9.8700	-0.604%	2,133,969	+46.809%
2025-10-14	9.8700	9.9900	9.820000	9.9300	-1.096%	4,206,364	+45.921%
2025-10-13	9.9600	10.0700	9.905000	10.0400	+2.974%	4,254,276	+44.323%
2025-10-10	10.0500	10.0900	9.720000	9.7500	-1.911%	4,004,606	+48.615%
2025-10-09	10.0700	10.0700	9.930000	9.9400	-1.682%	2,324,011	+45.775%
2025-10-08	10.1100	10.2300	10.080000	10.1100	+1.404%	3,188,313	+43.323%
2025-10-07	10.1000	10.1100	9.960000	9.9700	-1.385%	4,501,334	+45.336%
2025-10-06	10.2700	10.2950	10.080000	10.1100	-1.749%	5,424,096	+43.323%
2025-10-03	10.3300	10.3400	10.245000	10.2900	+1.280%	2,629,215	+40.816%
2025-10-02	10.3200	10.3400	10.120000	10.1600	-2.495%	3,314,892	+42.618%
2025-10-01	10.4400	10.4600	10.350000	10.4200	-0.573%	2,416,652	+39.060%
2025-09-30	10.3700	10.5000	10.360000	10.4800	+1.846%	2,485,830	+38.263%
2025-09-29	10.3800	10.3950	10.250000	10.2900	-0.867%	2,920,702	+40.816%
2025-09-26	10.3400	10.4000	10.330000	10.3800	+1.566%	2,605,239	+39.595%
2025-09-25	10.2000	10.2300	10.150000	10.2200	-0.680%	2,682,489	+41.781%
2025-09-24	10.2700	10.3500	10.240000	10.2900	+0.390%	2,980,741	+40.816%
2025-09-23	10.2200	10.3288	10.200000	10.2500	+1.085%	4,285,251	+41.366%
2025-09-22	10.1300	10.1400	10.050000	10.1400	-0.977%	2,930,534	+42.899%
2025-09-19	10.2000	10.2900	10.170000	10.2400	+1.386%	4,381,575	+41.504%
2025-09-18	10.0000	10.1100	9.990000	10.1000	+0.298%	4,085,184	+43.465%
2025-09-17	10.0000	10.1200	9.965000	10.0700	+0.599%	11,091,727	+43.893%
2025-09-16	10.0800	10.1000	9.960000	10.0100	-1.282%	2,853,619	+44.755%
2025-09-15	10.1200	10.1600	10.110100	10.1400	+0.896%	4,952,770	+42.899%
2025-09-12	9.9100	10.0600	9.890000	10.0500	-0.298%	3,873,149	+44.179%
2025-09-11	10.0000	10.0900	9.980000	10.0800	+1.307%	3,051,107	+43.750%
2025-09-10	9.9200	9.9900	9.915000	9.9500	+1.531%	6,487,154	+45.628%
2025-09-09	9.6700	9.8300	9.660000	9.8000	+0.410%	6,663,993	+47.857%
2025-09-08	9.6600	9.7900	9.660000	9.7600	+2.413%	3,572,840	+48.463%
2025-09-05	9.6400	9.6500	9.481300	9.5300	-0.522%	3,061,056	+52.046%
2025-09-04	9.5100	9.6100	9.450000	9.5800	+1.483%	2,995,207	+51.253%
2025-09-03	9.4000	9.4600	9.380000	9.4400	0.000%	2,014,468	+53.496%
2025-09-02	9.3600	9.4600	9.310000	9.4400	-0.944%	2,948,446	+53.496%
2025-08-29	9.5300	9.5800	9.500000	9.5300	-1.448%	5,580,140	+52.046%
2025-08-28	9.6000	9.6700	9.565000	9.6700	+3.202%	6,192,210	+49.845%
2025-08-27	9.3800	9.4100	9.310000	9.3700	-2.090%	3,984,400	+54.642%
2025-08-26	9.5400	9.5900	9.500000	9.5700	-0.312%	1,912,498	+51.411%
2025-08-25	9.7300	9.7900	9.600000	9.6000	-1.941%	2,634,684	+50.938%
2025-08-22	9.6000	9.8200	9.600000	9.7900	+2.299%	6,082,614	+48.008%
2025-08-21	9.5500	9.6000	9.513500	9.5700	+0.420%	1,665,325	+51.411%
2025-08-20	9.5000	9.5599	9.450000	9.5300	+0.105%	3,252,945	+52.046%
2025-08-19	9.6900	9.7000	9.510000	9.5200	-0.626%	3,347,924	+52.206%
2025-08-18	9.5400	9.5900	9.530000	9.5800	-0.622%	2,377,146	+51.253%
2025-08-15	9.6700	9.7000	9.630000	9.6400	+0.208%	2,653,452	+50.311%
2025-08-14	9.5300	9.6200	9.512000	9.6200	+0.944%	3,182,578	+50.624%
2025-08-13	9.5300	9.5681	9.495000	9.5300	+1.491%	3,967,894	+52.046%
2025-08-12	9.3500	9.4200	9.330000	9.3900	+0.751%	2,856,842	+54.313%
2025-08-11	9.2300	9.3500	9.210000	9.3200	+0.107%	4,140,318	+55.472%
2025-08-08	9.1900	9.3200	9.150000	9.3100	+2.533%	5,192,580	+55.639%
2025-08-07	9.0600	9.0900	8.990000	9.0800	+2.368%	4,525,692	+59.581%
2025-08-06	8.8400	8.9000	8.825000	8.8700	+1.954%	3,573,286	+63.360%
2025-08-05	8.7100	8.7600	8.630000	8.7000	+0.346%	7,093,412	+66.552%
2025-08-04	8.6400	8.7000	8.620000	8.6700	+3.214%	6,316,423	+67.128%
2025-08-01	8.4000	8.4100	8.290100	8.4000	-2.439%	5,672,105	+72.500%
2025-07-31	8.6500	8.6500	8.570000	8.6100	-1.600%	5,051,860	+68.293%
2025-07-30	8.7100	8.8400	8.685000	8.7500	-1.906%	5,132,517	+65.600%
2025-07-29	8.9500	8.9700	8.870000	8.9200	+1.943%	3,801,892	+62.444%
2025-07-28	8.9300	8.9300	8.690000	8.7500	-2.453%	10,556,901	+65.600%
2025-07-25	8.9100	8.9800	8.863300	8.9700	+1.014%	3,197,022	+61.538%
2025-07-24	8.9000	8.9500	8.880000	8.8800	0.000%	3,840,031	+63.176%
2025-07-23	8.6200	8.9000	8.600200	8.8800	+4.594%	5,088,370	+63.176%
2025-07-22	8.4600	8.5000	8.385000	8.4900	0.000%	3,486,070	+70.671%
2025-07-21	8.4200	8.5750	8.420000	8.4900	+0.592%	5,206,189	+70.671%
2025-07-18	8.5100	8.5100	8.400000	8.4400	-0.823%	4,849,171	+71.682%
2025-07-17	8.4000	8.5100	8.390000	8.5100	+0.710%	3,694,750	+70.270%
2025-07-16	8.3800	8.4900	8.360000	8.4500	+1.685%	10,577,353	+71.479%
2025-07-15	8.3700	8.3700	8.280000	8.3100	-2.120%	6,250,234	+74.368%
2025-07-14	8.4300	8.5400	8.423500	8.4900	+0.712%	12,476,517	+70.671%
2025-07-11	8.4600	8.4700	8.410000	8.4300	-1.748%	6,904,630	+71.886%
2025-07-10	8.6700	8.6950	8.550000	8.5800	-3.378%	4,961,392	+68.881%
2025-07-09	8.8000	8.9000	8.770000	8.8800	+2.186%	10,197,582	+63.176%
2025-07-08	8.6100	8.7400	8.590000	8.6900	+1.876%	7,806,690	+66.743%
2025-07-07	8.4900	8.5900	8.470000	8.5300	-0.234%	14,293,872	+69.871%
2025-07-03	8.4800	8.5500	8.465000	8.5500	+1.064%	7,074,387	+69.474%
2025-07-02	8.3300	8.4800	8.283800	8.4600	+2.297%	7,988,897	+71.277%
2025-07-01	8.2400	8.2899	8.205000	8.2700	-0.361%	6,280,540	+75.212%
2025-06-30	8.2000	8.3000	8.185000	8.3000	+0.728%	3,359,370	+74.578%
2025-06-27	8.2000	8.2900	8.174600	8.2400	+1.980%	3,237,884	+75.850%
2025-06-26	8.0600	8.1100	8.050000	8.0800	+0.623%	5,165,808	+79.332%
2025-06-25	8.0400	8.0800	8.015000	8.0300	-2.902%	6,364,711	+80.448%
2025-06-24	8.2000	8.2800	8.165000	8.2700	+3.375%	5,673,832	+75.212%
2025-06-23	7.8700	8.0050	7.860000	8.0000	-1.356%	8,477,374	+81.125%
2025-06-20	7.9900	8.1500	7.960000	8.1100	+0.996%	24,464,764	+78.668%
2025-06-18	7.9200	8.0600	7.910000	8.0300	+1.517%	5,469,349	+80.448%
2025-06-17	8.0250	8.0700	7.895000	7.9100	-4.928%	12,069,510	+83.186%
2025-06-16	8.1800	8.3850	8.150000	8.3200	+4.654%	12,309,697	+74.159%
2025-06-13	7.8600	8.0000	7.831700	7.9500	-1.731%	9,105,161	+82.264%
2025-06-12	8.0500	8.1300	8.045000	8.0900	+1.633%	5,210,829	+79.110%
2025-06-11	7.9700	8.0200	7.910000	7.9600	+0.505%	4,627,095	+82.035%
2025-06-10	7.9600	8.0100	7.890000	7.9200	-1.124%	19,177,221	+82.955%
2025-06-09	8.0000	8.0500	7.990100	8.0100	-0.373%	2,393,548	+80.899%
2025-06-06	8.0100	8.0672	7.985000	8.0400	+0.626%	1,803,470	+80.224%
2025-06-05	7.9000	8.0400	7.900000	7.9900	+1.525%	2,638,979	+81.352%
2025-06-04	7.8400	7.9200	7.820000	7.8700	-0.506%	2,270,114	+84.117%
2025-06-03	7.8700	7.9300	7.850000	7.9100	-1.372%	4,134,419	+83.186%
2025-06-02	7.9500	8.0550	7.920000	8.0200	+0.627%	4,643,857	+80.673%
2025-05-30	7.9700	7.9900	7.890000	7.9700	+0.252%	2,664,105	+81.807%
2025-05-29	8.0200	8.0300	7.930000	7.9500	+0.379%	2,621,505	+82.264%
2025-05-28	7.9700	7.9800	7.900000	7.9200	-1.615%	3,086,333	+82.955%
2025-05-27	7.9700	8.0800	7.970000	8.0500	+1.770%	3,215,767	+80.000%
2025-05-23	7.8000	7.9200	7.800000	7.9100	-0.378%	3,241,821	+83.186%
2025-05-22	7.8800	7.9800	7.880000	7.9400	+0.253%	4,080,058	+82.494%
2025-05-21	7.9700	8.0300	7.870000	7.9200	-0.503%	4,298,431	+82.955%
2025-05-20	7.9400	7.9700	7.880000	7.9600	+1.531%	5,610,461	+82.035%
2025-05-19	7.7500	7.8461	7.750000	7.8400	+1.161%	4,560,534	+84.821%
2025-05-16	7.6800	7.7700	7.670000	7.7500	+0.519%	15,332,474	+86.968%
2025-05-15	7.6700	7.7300	7.610000	7.7100	+0.260%	8,731,718	+87.938%
2025-05-14	7.6200	7.7000	7.620000	7.6900	+1.585%	5,036,038	+88.427%
2025-05-13	7.4900	7.5700	7.460000	7.5700	+1.884%	6,294,086	+91.413%
2025-05-12	7.4500	7.4750	7.410000	7.4300	+0.405%	4,192,351	+95.020%
2025-05-09	7.3900	7.4600	7.390000	7.4000	+0.817%	3,534,253	+95.811%
2025-05-08	7.2800	7.3750	7.280000	7.3400	+2.371%	3,657,261	+97.411%
2025-05-07	7.1800	7.2300	7.150000	7.1700	+0.140%	3,593,334	+102.092%
2025-05-06	7.1700	7.2200	7.143301	7.1600	-0.139%	4,524,609	+102.374%
2025-05-05	7.1800	7.2100	7.170000	7.1700	+0.420%	2,779,332	+102.092%
2025-05-02	7.1000	7.1800	7.070000	7.1400	+2.439%	5,698,112	+102.941%
2025-05-01	6.9800	7.0550	6.930000	6.9700	-0.429%	2,822,005	+107.891%
2025-04-30	6.8550	7.0100	6.820000	7.0000	-5.405%	5,298,235	+107.000%
2025-04-29	7.3600	7.4100	7.350000	7.4000	-0.538%	3,196,638	+95.811%
2025-04-28	7.3400	7.4600	7.340000	7.4400	+2.479%	4,488,408	+94.758%
2025-04-25	7.1400	7.2600	7.140000	7.2600	+2.110%	4,505,272	+99.587%
2025-04-24	7.0300	7.1200	7.000000	7.1100	+0.141%	4,052,407	+103.797%
2025-04-23	7.0700	7.1500	7.050000	7.1000	+2.305%	7,507,539	+104.085%
2025-04-22	6.8800	6.9500	6.823500	6.9400	+3.582%	5,483,777	+108.790%
2025-04-21	6.8300	6.8300	6.610000	6.7000	-0.446%	3,911,247	+116.269%
2025-04-17	6.6850	6.8000	6.670000	6.7300	+0.598%	4,826,624	+115.305%
2025-04-16	6.7400	6.8100	6.660000	6.6900	-0.889%	8,681,891	+116.592%
2025-04-15	6.7600	6.8000	6.700000	6.7500	+3.211%	7,709,491	+114.667%
2025-04-14	6.5000	6.5750	6.460000	6.5400	+1.711%	6,290,001	+121.560%
2025-04-11	6.3000	6.4850	6.264500	6.4300	+3.210%	7,853,169	+125.350%
2025-04-10	6.3200	6.3378	6.110000	6.2300	-1.268%	11,462,393	+132.584%
2025-04-09	5.8800	6.3646	5.810000	6.3100	+9.549%	20,287,331	+129.635%
2025-04-08	6.0200	6.0800	5.690000	5.7600	+0.699%	7,415,988	+151.563%
2025-04-07	5.6000	5.9900	5.540000	5.7200	-2.555%	8,884,538	+153.322%
2025-04-04	6.0600	6.1000	5.825000	5.8700	-10.654%	12,451,916	+146.848%
2025-04-03	6.6300	6.6700	6.560000	6.5700	-4.088%	5,041,329	+120.548%
2025-04-02	6.7500	6.8700	6.740000	6.8500	+1.032%	4,625,947	+111.533%

document.getElementById("hnCyhk").onerror = function(){this.style.display='none';}; .dark-mode .XQn0LV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XQn0LV{ color: #333333; background-color: white; border: 2px solid #333333; }SANBanco Santander S.A.stock NYSE ADR

SAN
Banco Santander S.A.
stock NYSE ADR