Dark

SAN
Banco Santander S.A.
stock NYSE ADR

At Close

Jul 9, 2026 3:59:57 PM EDT

13.81USD+1.769%(+0.24)6,615,395

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 9, 2026 9:27:30 AM EDT

13.77USD+1.474%(+0.20)592

After-hours

Jul 9, 2026 4:33:30 PM EDT

13.70USD-0.797%(-0.11)211,373

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	13.7900	13.8500	13.700000	13.7900	+1.621%	6,615,395	0.000%
2026-07-08	13.6300	13.6550	13.410000	13.5700	-4.369%	14,506,254	+1.621%
2026-07-07	14.2900	14.3900	14.120000	14.1900	-1.253%	8,666,180	-2.819%
2026-07-06	14.1600	14.3800	14.150000	14.3700	+3.011%	7,980,232	-4.036%
2026-07-02	14.1100	14.1800	13.860000	13.9500	+1.014%	8,964,511	-1.147%
2026-07-01	13.6300	13.9000	13.599500	13.8100	+0.072%	11,175,006	-0.145%
2026-06-30	13.5800	13.8300	13.536700	13.8000	+1.099%	6,116,371	-0.072%
2026-06-29	13.5000	13.6500	13.450000	13.6500	+1.942%	7,020,295	+1.026%
2026-06-26	13.4500	13.4850	13.320000	13.3900	+0.075%	6,961,679	+2.987%
2026-06-25	13.4100	13.5350	13.345000	13.3800	+0.075%	6,341,486	+3.064%
2026-06-24	13.5000	13.5050	13.305000	13.3700	-1.691%	7,877,071	+3.141%
2026-06-23	13.5100	13.6200	13.480000	13.6000	-0.802%	7,047,779	+1.397%
2026-06-22	13.7000	13.7500	13.650000	13.7100	+1.556%	6,053,233	+0.584%
2026-06-18	13.6100	13.6700	13.500000	13.5000	+1.275%	11,165,438	+2.148%
2026-06-17	13.6600	13.7800	13.300000	13.3300	-0.374%	15,394,747	+3.451%
2026-06-16	13.3800	13.4800	13.370000	13.3800	+1.826%	6,087,053	+3.064%
2026-06-15	13.2700	13.3000	13.140000	13.1400	+2.098%	8,149,987	+4.947%
2026-06-12	12.6100	12.8750	12.525000	12.8700	+2.468%	8,251,252	+7.148%
2026-06-11	12.0500	12.5800	11.995000	12.5600	+5.369%	10,950,103	+9.793%
2026-06-10	12.1400	12.2050	11.910000	11.9200	-2.852%	10,313,141	+15.688%
2026-06-09	12.3900	12.4200	11.990000	12.2700	+0.905%	11,084,659	+12.388%
2026-06-08	12.2800	12.3300	12.105000	12.1600	+0.082%	6,132,015	+13.405%
2026-06-05	12.4000	12.4200	12.090000	12.1500	-2.566%	8,228,129	+13.498%
2026-06-04	12.4100	12.4900	12.390000	12.4700	+2.549%	4,932,494	+10.585%
2026-06-03	12.3900	12.3900	12.150000	12.1600	-2.015%	7,741,152	+13.405%
2026-06-02	12.3800	12.5150	12.370000	12.4100	+0.567%	7,450,777	+11.120%
2026-06-01	12.2400	12.4100	12.170000	12.3400	-1.122%	10,540,653	+11.750%
2026-05-29	12.5100	12.6100	12.395000	12.4800	+0.564%	10,374,238	+10.497%
2026-05-28	12.3600	12.5400	12.295000	12.4100	-1.430%	6,741,921	+11.120%
2026-05-27	12.6800	12.7200	12.530000	12.5900	+0.801%	8,245,716	+9.531%
2026-05-26	12.4800	12.5400	12.330000	12.4900	+3.738%	14,312,195	+10.408%
2026-05-22	12.2200	12.2500	12.010000	12.0400	-2.352%	16,919,694	+14.535%
2026-05-21	12.0500	12.3600	12.005000	12.3300	-0.404%	18,857,742	+11.841%
2026-05-20	11.8700	12.4350	11.870000	12.3800	+5.093%	9,342,453	+11.389%
2026-05-19	11.8200	11.8900	11.755000	11.7800	-0.675%	5,896,218	+17.063%
2026-05-18	11.8300	11.9450	11.700000	11.8600	+1.022%	6,459,944	+16.273%
2026-05-15	11.7000	11.7800	11.650000	11.7400	-0.845%	4,989,951	+17.462%
2026-05-14	11.8700	11.9300	11.810000	11.8400	-0.838%	5,002,754	+16.470%
2026-05-13	11.7800	12.0100	11.765000	11.9400	-0.666%	6,670,722	+15.494%
2026-05-12	11.9300	12.0300	11.870000	12.0200	-0.907%	6,342,458	+14.725%
2026-05-11	12.2600	12.2600	12.100000	12.1300	-1.221%	5,945,177	+13.685%
2026-05-08	12.3200	12.3600	12.200000	12.2800	+0.821%	5,988,826	+12.296%
2026-05-07	12.5100	12.5200	12.135000	12.1800	-1.774%	6,624,540	+13.218%
2026-05-06	12.4000	12.4650	12.320000	12.4000	+4.377%	7,545,804	+11.210%
2026-05-05	11.7500	11.8800	11.695000	11.8800	+2.857%	5,717,631	+16.077%
2026-05-04	11.7700	11.8200	11.510000	11.5500	-4.308%	11,508,535	+19.394%
2026-05-01	12.1900	12.2800	12.030000	12.0700	-0.984%	5,806,916	+14.250%
2026-04-30	12.0100	12.2800	11.960000	12.1900	+1.753%	8,714,359	+13.126%
2026-04-29	12.2300	12.2600	11.960000	11.9800	-0.746%	7,036,518	+15.109%
2026-04-28	12.0800	12.1750	12.030000	12.0700	+0.583%	7,402,223	+14.250%
2026-04-27	11.9800	12.0700	11.965000	12.0000	+0.334%	4,694,945	+14.917%
2026-04-24	11.8600	12.0150	11.840000	11.9600	+0.589%	8,389,721	+15.301%
2026-04-23	12.0300	12.1100	11.740000	11.8900	-3.018%	7,412,300	+15.980%
2026-04-22	12.4000	12.4150	12.230000	12.2600	-0.568%	5,565,039	+12.480%
2026-04-21	12.6600	12.7200	12.310000	12.3300	-2.760%	10,162,247	+11.841%
2026-04-20	12.7100	12.7500	12.540000	12.6800	-1.553%	6,132,853	+8.754%
2026-04-17	12.9000	13.0500	12.870000	12.8800	+4.715%	8,850,230	+7.065%
2026-04-16	12.4800	12.5100	12.245000	12.3000	-1.521%	7,380,094	+12.114%
2026-04-15	12.5300	12.5600	12.430000	12.4900	-0.557%	9,750,833	+10.408%
2026-04-14	12.4800	12.5800	12.465000	12.5600	+1.948%	5,879,048	+9.793%
2026-04-13	12.0400	12.3300	12.020000	12.3200	+0.984%	9,485,381	+11.932%
2026-04-10	12.4000	12.4100	12.190000	12.2000	+0.164%	10,873,240	+13.033%
2026-04-09	12.0300	12.2500	11.970000	12.1800	-0.164%	11,927,532	+13.218%
2026-04-08	12.3350	12.3500	12.025000	12.2000	+6.830%	12,578,557	+13.033%
2026-04-07	11.3000	11.4500	11.171700	11.4200	-0.868%	12,286,145	+20.753%
2026-04-06	11.4600	11.5350	11.395000	11.5200	+0.964%	6,360,765	+19.705%
2026-04-02	11.0600	11.4100	10.990000	11.4100	-1.383%	7,750,520	+20.859%
2026-04-01	11.5200	11.6800	11.460000	11.5700	+2.571%	15,784,307	+19.188%
2026-03-31	10.9500	11.3000	10.850000	11.2800	+5.421%	15,287,560	+22.252%
2026-03-30	10.7900	10.8500	10.635000	10.7000	+0.469%	10,959,331	+28.879%
2026-03-27	10.8000	10.9250	10.625000	10.6500	-1.114%	12,607,866	+29.484%
2026-03-26	10.9300	11.0250	10.760000	10.7700	-3.753%	8,284,177	+28.041%
2026-03-25	11.2300	11.2850	11.055000	11.1900	+2.661%	8,537,233	+23.235%
2026-03-24	10.7900	11.0299	10.760000	10.9000	-2.242%	12,554,438	+26.514%
2026-03-23	11.0200	11.3600	11.010000	11.1500	+5.888%	15,881,084	+23.677%
2026-03-20	10.9100	10.9200	10.440000	10.5300	-3.748%	14,482,374	+30.959%
2026-03-19	10.5800	11.0000	10.565000	10.9400	-1.085%	17,760,188	+26.051%
2026-03-18	11.0000	11.1400	10.965000	11.0600	+0.545%	20,454,764	+24.684%
2026-03-17	11.0700	11.1600	10.930000	11.0000	+0.825%	8,167,399	+25.364%
2026-03-16	10.9000	11.0300	10.843000	10.9100	+1.300%	10,948,570	+26.398%
2026-03-13	11.0500	11.1250	10.730000	10.7700	-2.002%	12,086,081	+28.041%
2026-03-12	11.0200	11.1300	10.855000	10.9900	-3.342%	17,031,997	+25.478%
2026-03-11	11.3600	11.4900	11.235000	11.3700	-1.130%	17,845,605	+21.284%
2026-03-10	11.5000	11.7300	11.385000	11.5000	+2.679%	25,079,198	+19.913%
2026-03-09	10.8200	11.2500	10.655000	11.2000	+1.266%	21,744,769	+23.125%
2026-03-06	10.8800	11.1200	10.770000	11.0600	-1.250%	18,780,662	+24.684%
2026-03-05	11.3400	11.4500	11.030000	11.2000	-3.198%	20,070,698	+23.125%
2026-03-04	11.4600	11.6650	11.380000	11.5700	+4.896%	26,592,735	+19.188%
2026-03-03	10.9300	11.3050	10.773400	11.0300	-7.776%	36,644,654	+25.023%
2026-03-02	11.9000	12.0800	11.825000	11.9600	-3.236%	19,007,402	+15.301%
2026-02-27	12.8200	12.8700	12.270000	12.3600	-4.482%	24,880,522	+11.570%
2026-02-26	13.0600	13.1300	12.810000	12.9400	-2.044%	20,053,249	+6.569%
2026-02-25	12.9300	13.2400	12.890000	13.2100	+5.596%	16,308,211	+4.391%
2026-02-24	12.4000	12.5400	12.380000	12.5100	-1.728%	15,816,127	+10.232%
2026-02-23	13.1300	13.1900	12.625000	12.7300	-0.157%	18,514,181	+8.327%
2026-02-20	12.5400	12.7700	12.480000	12.7500	+3.072%	14,170,923	+8.157%
2026-02-19	12.3900	12.4550	12.300000	12.3700	-1.277%	9,730,570	+11.479%
2026-02-18	12.5900	12.6700	12.460000	12.5300	+1.787%	10,985,906	+10.056%
2026-02-17	12.1800	12.3200	12.153000	12.3100	+3.794%	10,897,051	+12.023%
2026-02-13	11.8900	11.9200	11.740000	11.8600	-1.577%	15,658,173	+16.273%
2026-02-12	12.4350	12.4850	11.940000	12.0500	-2.508%	17,275,939	+14.440%
2026-02-11	12.6250	12.6700	12.170000	12.3600	-2.907%	16,554,974	+11.570%
2026-02-10	13.0100	13.0300	12.600000	12.7300	-0.547%	12,786,708	+8.327%
2026-02-09	12.7700	12.8600	12.680000	12.8000	+0.708%	16,729,605	+7.734%
2026-02-06	12.4800	12.7200	12.460000	12.7100	+3.925%	26,600,866	+8.497%
2026-02-05	12.3300	12.4900	12.120000	12.2300	-1.609%	34,079,810	+12.756%
2026-02-04	12.7500	12.7700	12.210000	12.4300	+1.635%	52,942,797	+10.941%
2026-02-03	13.0300	13.1100	11.815000	12.2300	-6.355%	61,029,791	+12.756%
2026-02-02	12.8600	13.0700	12.860000	13.0600	+2.431%	3,061,196	+5.590%
2026-01-30	12.8600	12.9000	12.665000	12.7500	-0.468%	4,062,850	+8.157%
2026-01-29	12.9300	12.9300	12.590000	12.8100	+1.025%	4,204,510	+7.650%
2026-01-28	12.6900	12.7450	12.590000	12.6800	-2.835%	4,136,438	+8.754%
2026-01-27	12.8600	13.0500	12.780700	13.0500	+2.999%	4,366,611	+5.670%
2026-01-26	12.5700	12.6800	12.570000	12.6700	+2.177%	2,426,068	+8.840%
2026-01-23	12.3000	12.4000	12.234600	12.4000	-0.241%	2,728,944	+11.210%
2026-01-22	12.3100	12.4755	12.230000	12.4300	+2.053%	3,417,164	+10.941%
2026-01-21	12.0000	12.2200	11.951500	12.1800	+2.010%	3,807,227	+13.218%
2026-01-20	12.0300	12.1450	11.900000	11.9400	-2.371%	4,559,658	+15.494%
2026-01-16	12.1100	12.2300	12.070000	12.2300	+0.991%	3,234,663	+12.756%
2026-01-15	12.1900	12.2900	12.105000	12.1100	-0.900%	3,955,585	+13.873%
2026-01-14	12.3100	12.3100	12.190000	12.2200	+0.246%	4,425,885	+12.848%
2026-01-13	12.2500	12.2850	12.145000	12.1900	+0.412%	3,964,896	+13.126%
2026-01-12	11.9500	12.1400	11.950000	12.1400	+2.189%	3,505,927	+13.591%
2026-01-09	11.8800	11.9300	11.790000	11.8800	-0.419%	2,591,261	+16.077%
2026-01-08	11.8400	11.9300	11.840000	11.9300	+1.102%	3,759,715	+15.591%
2026-01-07	11.8500	11.8600	11.760000	11.8000	-1.090%	3,412,324	+16.864%
2026-01-06	12.1300	12.1300	11.890000	11.9300	-1.323%	6,617,300	+15.591%
2026-01-05	11.9700	12.1200	11.950000	12.0900	+0.166%	2,446,701	+14.061%
2026-01-02	11.9400	12.0900	11.933000	12.0700	+2.899%	3,629,803	+14.250%
2025-12-31	11.8000	11.8499	11.730000	11.7300	-0.929%	1,473,359	+17.562%
2025-12-30	11.8700	11.9300	11.820000	11.8400	+1.370%	2,782,427	+16.470%
2025-12-29	11.7900	11.8087	11.680000	11.6800	-1.101%	2,864,068	+18.065%
2025-12-26	11.9000	11.9170	11.790000	11.8100	-0.589%	2,233,909	+16.765%
2025-12-24	11.8500	11.8800	11.810000	11.8800	+0.508%	1,041,334	+16.077%
2025-12-23	11.7000	11.8350	11.695000	11.8200	+0.853%	2,262,636	+16.667%
2025-12-22	11.7000	11.7499	11.670000	11.7200	+0.171%	2,109,729	+17.662%
2025-12-19	11.7800	11.7800	11.660000	11.7000	+0.343%	3,406,368	+17.863%
2025-12-18	11.6700	11.7400	11.600000	11.6600	+0.865%	2,770,220	+18.268%
2025-12-17	11.5700	11.6600	11.540000	11.5600	+0.434%	2,432,749	+19.291%
2025-12-16	11.6000	11.6402	11.485000	11.5100	-0.776%	2,316,856	+19.809%
2025-12-15	11.5500	11.6200	11.524500	11.6000	+2.113%	2,104,872	+18.879%
2025-12-12	11.5300	11.5670	11.285000	11.3600	-1.217%	2,639,989	+21.391%
2025-12-11	11.4600	11.5258	11.440000	11.5000	+1.770%	4,228,684	+19.913%
2025-12-10	11.0800	11.3200	11.080000	11.3000	+2.634%	3,605,780	+22.035%
2025-12-09	11.0500	11.1300	10.960000	11.0100	0.000%	2,366,525	+25.250%
2025-12-08	11.0000	11.0400	10.940000	11.0100	+0.365%	2,789,536	+25.250%
2025-12-05	11.1100	11.1499	10.920000	10.9700	-0.634%	2,539,095	+25.706%
2025-12-04	10.9600	11.0800	10.945000	11.0400	+1.006%	1,823,933	+24.909%
2025-12-03	11.0100	11.0500	10.820100	10.9300	-0.636%	2,447,972	+26.167%
2025-12-02	10.9300	11.0300	10.890000	11.0000	+1.570%	3,859,990	+25.364%
2025-12-01	10.7200	10.8800	10.715000	10.8300	+0.932%	3,214,913	+27.331%
2025-11-28	10.7100	10.7500	10.690000	10.7300	+0.468%	1,126,722	+28.518%
2025-11-26	10.5700	10.7100	10.570000	10.6800	+2.103%	2,139,948	+29.120%
2025-11-25	10.4400	10.4800	10.400100	10.4600	+3.156%	2,314,640	+31.836%
2025-11-24	10.1600	10.2700	10.100000	10.1400	-0.295%	2,489,512	+35.996%
2025-11-21	10.1800	10.2200	10.085000	10.1700	+1.093%	3,447,998	+35.595%
2025-11-20	10.3600	10.4199	10.050000	10.0600	-2.140%	3,655,585	+37.078%
2025-11-19	10.3000	10.3599	10.230000	10.2800	+1.082%	2,236,385	+34.144%
2025-11-18	10.1700	10.2200	10.100000	10.1700	-2.212%	3,850,016	+35.595%
2025-11-17	10.5600	10.5699	10.350000	10.4000	-3.256%	4,421,653	+32.596%
2025-11-14	10.7600	10.7950	10.720000	10.7500	-1.647%	4,456,429	+28.279%
2025-11-13	11.1100	11.1300	10.890000	10.9300	-0.907%	3,173,616	+26.167%
2025-11-12	11.0000	11.0800	11.000000	11.0300	+2.414%	3,453,754	+25.023%
2025-11-11	10.7000	10.8100	10.700000	10.7700	+1.127%	3,172,052	+28.041%
2025-11-10	10.4900	10.6600	10.480100	10.6500	+2.899%	3,099,853	+29.484%
2025-11-07	10.2400	10.3600	10.180400	10.3500	+0.583%	2,826,280	+33.237%
2025-11-06	10.3100	10.3600	10.275000	10.2900	+0.685%	2,724,048	+34.014%
2025-11-05	10.0900	10.2400	10.050000	10.2200	+2.098%	3,448,354	+34.932%
2025-11-04	10.0200	10.1290	9.960200	10.0100	-1.670%	3,994,290	+37.762%
2025-11-03	10.1900	10.2200	10.160000	10.1800	+0.296%	2,492,530	+35.462%
2025-10-31	10.1400	10.1999	10.090000	10.1500	-0.879%	2,614,483	+35.862%
2025-10-30	10.1500	10.3250	10.130000	10.2400	-1.063%	3,190,781	+34.668%
2025-10-29	10.3500	10.4671	10.285000	10.3500	+2.883%	3,020,056	+33.237%
2025-10-28	9.9500	10.0900	9.941900	10.0600	+1.925%	3,538,921	+37.078%
2025-10-27	9.8800	9.9500	9.850000	9.8700	+2.068%	3,511,936	+39.716%
2025-10-24	9.6800	9.7499	9.660000	9.6700	-0.309%	2,544,456	+42.606%
2025-10-23	9.8400	9.8450	9.690000	9.7000	-0.716%	2,864,286	+42.165%
2025-10-22	9.7600	9.7800	9.660000	9.7700	+1.244%	2,925,839	+41.146%
2025-10-21	9.8150	9.8200	9.620000	9.6500	-2.229%	3,910,655	+42.902%
2025-10-20	9.8400	9.8900	9.820000	9.8700	+1.024%	2,486,266	+39.716%
2025-10-17	9.7300	9.8200	9.660000	9.7700	-1.313%	2,957,765	+41.146%
2025-10-16	9.8900	10.0150	9.840000	9.9000	+0.304%	4,593,906	+39.293%
2025-10-15	9.9400	9.9799	9.781800	9.8700	-0.604%	2,133,969	+39.716%
2025-10-14	9.8700	9.9900	9.820000	9.9300	-1.096%	4,206,364	+38.872%
2025-10-13	9.9600	10.0700	9.905000	10.0400	+2.974%	4,254,276	+37.351%
2025-10-10	10.0500	10.0900	9.720000	9.7500	-1.911%	4,004,606	+41.436%
2025-10-09	10.0700	10.0700	9.930000	9.9400	-1.682%	2,324,011	+38.732%
2025-10-08	10.1100	10.2300	10.080000	10.1100	+1.404%	3,188,313	+36.400%
2025-10-07	10.1000	10.1100	9.960000	9.9700	-1.385%	4,501,334	+38.315%
2025-10-06	10.2700	10.2950	10.080000	10.1100	-1.749%	5,424,096	+36.400%
2025-10-03	10.3300	10.3400	10.245000	10.2900	+1.280%	2,629,215	+34.014%
2025-10-02	10.3200	10.3400	10.120000	10.1600	-2.495%	3,314,892	+35.728%
2025-10-01	10.4400	10.4600	10.350000	10.4200	-0.573%	2,416,652	+32.342%
2025-09-30	10.3700	10.5000	10.360000	10.4800	+1.846%	2,485,830	+31.584%
2025-09-29	10.3800	10.3950	10.250000	10.2900	-0.867%	2,920,702	+34.014%
2025-09-26	10.3400	10.4000	10.330000	10.3800	+1.566%	2,605,239	+32.852%
2025-09-25	10.2000	10.2300	10.150000	10.2200	-0.680%	2,682,489	+34.932%
2025-09-24	10.2700	10.3500	10.240000	10.2900	+0.390%	2,980,741	+34.014%
2025-09-23	10.2200	10.3288	10.200000	10.2500	+1.085%	4,285,251	+34.537%
2025-09-22	10.1300	10.1400	10.050000	10.1400	-0.977%	2,930,534	+35.996%
2025-09-19	10.2000	10.2900	10.170000	10.2400	+1.386%	4,381,575	+34.668%
2025-09-18	10.0000	10.1100	9.990000	10.1000	+0.298%	4,085,184	+36.535%
2025-09-17	10.0000	10.1200	9.965000	10.0700	+0.599%	11,091,727	+36.941%
2025-09-16	10.0800	10.1000	9.960000	10.0100	-1.282%	2,853,619	+37.762%
2025-09-15	10.1200	10.1600	10.110100	10.1400	+0.896%	4,952,770	+35.996%
2025-09-12	9.9100	10.0600	9.890000	10.0500	-0.298%	3,873,149	+37.214%
2025-09-11	10.0000	10.0900	9.980000	10.0800	+1.307%	3,051,107	+36.806%
2025-09-10	9.9200	9.9900	9.915000	9.9500	+1.531%	6,487,154	+38.593%
2025-09-09	9.6700	9.8300	9.660000	9.8000	+0.410%	6,663,993	+40.714%
2025-09-08	9.6600	9.7900	9.660000	9.7600	+2.413%	3,572,840	+41.291%
2025-09-05	9.6400	9.6500	9.481300	9.5300	-0.522%	3,061,056	+44.701%
2025-09-04	9.5100	9.6100	9.450000	9.5800	+1.483%	2,995,207	+43.946%
2025-09-03	9.4000	9.4600	9.380000	9.4400	0.000%	2,014,468	+46.081%
2025-09-02	9.3600	9.4600	9.310000	9.4400	-0.944%	2,948,446	+46.081%
2025-08-29	9.5300	9.5800	9.500000	9.5300	-1.448%	5,580,140	+44.701%
2025-08-28	9.6000	9.6700	9.565000	9.6700	+3.202%	6,192,210	+42.606%
2025-08-27	9.3800	9.4100	9.310000	9.3700	-2.090%	3,984,400	+47.172%
2025-08-26	9.5400	9.5900	9.500000	9.5700	-0.312%	1,912,498	+44.096%
2025-08-25	9.7300	9.7900	9.600000	9.6000	-1.941%	2,634,684	+43.646%
2025-08-22	9.6000	9.8200	9.600000	9.7900	+2.299%	6,082,614	+40.858%
2025-08-21	9.5500	9.6000	9.513500	9.5700	+0.420%	1,665,325	+44.096%
2025-08-20	9.5000	9.5599	9.450000	9.5300	+0.105%	3,252,945	+44.701%
2025-08-19	9.6900	9.7000	9.510000	9.5200	-0.626%	3,347,924	+44.853%
2025-08-18	9.5400	9.5900	9.530000	9.5800	-0.622%	2,377,146	+43.946%
2025-08-15	9.6700	9.7000	9.630000	9.6400	+0.208%	2,653,452	+43.050%
2025-08-14	9.5300	9.6200	9.512000	9.6200	+0.944%	3,182,578	+43.347%
2025-08-13	9.5300	9.5681	9.495000	9.5300	+1.491%	3,967,894	+44.701%
2025-08-12	9.3500	9.4200	9.330000	9.3900	+0.751%	2,856,842	+46.858%
2025-08-11	9.2300	9.3500	9.210000	9.3200	+0.107%	4,140,318	+47.961%
2025-08-08	9.1900	9.3200	9.150000	9.3100	+2.533%	5,192,580	+48.120%
2025-08-07	9.0600	9.0900	8.990000	9.0800	+2.368%	4,525,692	+51.872%
2025-08-06	8.8400	8.9000	8.825000	8.8700	+1.954%	3,573,286	+55.468%
2025-08-05	8.7100	8.7600	8.630000	8.7000	+0.346%	7,093,412	+58.506%
2025-08-04	8.6400	8.7000	8.620000	8.6700	+3.214%	6,316,423	+59.054%
2025-08-01	8.4000	8.4100	8.290100	8.4000	-2.439%	5,672,105	+64.167%
2025-07-31	8.6500	8.6500	8.570000	8.6100	-1.600%	5,051,860	+60.163%
2025-07-30	8.7100	8.8400	8.685000	8.7500	-1.906%	5,132,517	+57.600%
2025-07-29	8.9500	8.9700	8.870000	8.9200	+1.943%	3,801,892	+54.596%
2025-07-28	8.9300	8.9300	8.690000	8.7500	-2.453%	10,556,901	+57.600%
2025-07-25	8.9100	8.9800	8.863300	8.9700	+1.014%	3,197,022	+53.735%
2025-07-24	8.9000	8.9500	8.880000	8.8800	0.000%	3,840,031	+55.293%
2025-07-23	8.6200	8.9000	8.600200	8.8800	+4.594%	5,088,370	+55.293%
2025-07-22	8.4600	8.5000	8.385000	8.4900	0.000%	3,486,070	+62.426%
2025-07-21	8.4200	8.5750	8.420000	8.4900	+0.592%	5,206,189	+62.426%
2025-07-18	8.5100	8.5100	8.400000	8.4400	-0.823%	4,849,171	+63.389%
2025-07-17	8.4000	8.5100	8.390000	8.5100	+0.710%	3,694,750	+62.045%
2025-07-16	8.3800	8.4900	8.360000	8.4500	+1.685%	10,577,353	+63.195%
2025-07-15	8.3700	8.3700	8.280000	8.3100	-2.120%	6,250,234	+65.945%
2025-07-14	8.4300	8.5400	8.423500	8.4900	+0.712%	12,476,517	+62.426%
2025-07-11	8.4600	8.4700	8.410000	8.4300	-1.748%	6,904,630	+63.582%
2025-07-10	8.6700	8.6950	8.550000	8.5800	-3.378%	4,961,392	+60.723%
2025-07-09	8.8000	8.9000	8.770000	8.8800	+2.186%	10,197,582	+55.293%
2025-07-08	8.6100	8.7400	8.590000	8.6900	+1.876%	7,806,690	+58.688%
2025-07-07	8.4900	8.5900	8.470000	8.5300	-0.234%	14,293,872	+61.665%
2025-07-03	8.4800	8.5500	8.465000	8.5500	+1.064%	7,074,387	+61.287%
2025-07-02	8.3300	8.4800	8.283800	8.4600	+2.297%	7,988,897	+63.002%
2025-07-01	8.2400	8.2899	8.205000	8.2700	-0.361%	6,280,540	+66.747%
2025-06-30	8.2000	8.3000	8.185000	8.3000	+0.728%	3,359,370	+66.145%
2025-06-27	8.2000	8.2900	8.174600	8.2400	+1.980%	3,237,884	+67.354%
2025-06-26	8.0600	8.1100	8.050000	8.0800	+0.623%	5,165,808	+70.668%
2025-06-25	8.0400	8.0800	8.015000	8.0300	-2.902%	6,364,711	+71.731%
2025-06-24	8.2000	8.2800	8.165000	8.2700	+3.375%	5,673,832	+66.747%
2025-06-23	7.8700	8.0050	7.860000	8.0000	-1.356%	8,477,374	+72.375%
2025-06-20	7.9900	8.1500	7.960000	8.1100	+0.996%	24,464,764	+70.037%
2025-06-18	7.9200	8.0600	7.910000	8.0300	+1.517%	5,469,349	+71.731%
2025-06-17	8.0250	8.0700	7.895000	7.9100	-4.928%	12,069,510	+74.336%
2025-06-16	8.1800	8.3850	8.150000	8.3200	+4.654%	12,309,697	+65.745%
2025-06-13	7.8600	8.0000	7.831700	7.9500	-1.731%	9,105,161	+73.459%
2025-06-12	8.0500	8.1300	8.045000	8.0900	+1.633%	5,210,829	+70.457%
2025-06-11	7.9700	8.0200	7.910000	7.9600	+0.505%	4,627,095	+73.241%
2025-06-10	7.9600	8.0100	7.890000	7.9200	-1.124%	19,177,221	+74.116%
2025-06-09	8.0000	8.0500	7.990100	8.0100	-0.373%	2,393,548	+72.160%
2025-06-06	8.0100	8.0672	7.985000	8.0400	+0.626%	1,803,470	+71.517%
2025-06-05	7.9000	8.0400	7.900000	7.9900	+1.525%	2,638,979	+72.591%
2025-06-04	7.8400	7.9200	7.820000	7.8700	-0.506%	2,270,114	+75.222%
2025-06-03	7.8700	7.9300	7.850000	7.9100	-1.372%	4,134,419	+74.336%
2025-06-02	7.9500	8.0550	7.920000	8.0200	+0.627%	4,643,857	+71.945%
2025-05-30	7.9700	7.9900	7.890000	7.9700	+0.252%	2,664,105	+73.024%
2025-05-29	8.0200	8.0300	7.930000	7.9500	+0.379%	2,621,505	+73.459%
2025-05-28	7.9700	7.9800	7.900000	7.9200	-1.615%	3,086,333	+74.116%
2025-05-27	7.9700	8.0800	7.970000	8.0500	+1.770%	3,215,767	+71.304%
2025-05-23	7.8000	7.9200	7.800000	7.9100	-0.378%	3,241,821	+74.336%
2025-05-22	7.8800	7.9800	7.880000	7.9400	+0.253%	4,080,058	+73.678%
2025-05-21	7.9700	8.0300	7.870000	7.9200	-0.503%	4,298,431	+74.116%
2025-05-20	7.9400	7.9700	7.880000	7.9600	+1.531%	5,610,461	+73.241%
2025-05-19	7.7500	7.8461	7.750000	7.8400	+1.161%	4,560,534	+75.893%
2025-05-16	7.6800	7.7700	7.670000	7.7500	+0.519%	15,332,474	+77.935%
2025-05-15	7.6700	7.7300	7.610000	7.7100	+0.260%	8,731,718	+78.859%
2025-05-14	7.6200	7.7000	7.620000	7.6900	+1.585%	5,036,038	+79.324%
2025-05-13	7.4900	7.5700	7.460000	7.5700	+1.884%	6,294,086	+82.166%
2025-05-12	7.4500	7.4750	7.410000	7.4300	+0.405%	4,192,351	+85.599%
2025-05-09	7.3900	7.4600	7.390000	7.4000	+0.817%	3,534,253	+86.351%
2025-05-08	7.2800	7.3750	7.280000	7.3400	+2.371%	3,657,261	+87.875%
2025-05-07	7.1800	7.2300	7.150000	7.1700	+0.140%	3,593,334	+92.329%
2025-05-06	7.1700	7.2200	7.143301	7.1600	-0.139%	4,524,609	+92.598%
2025-05-05	7.1800	7.2100	7.170000	7.1700	+0.420%	2,779,332	+92.329%
2025-05-02	7.1000	7.1800	7.070000	7.1400	+2.439%	5,698,112	+93.137%
2025-05-01	6.9800	7.0550	6.930000	6.9700	-0.429%	2,822,005	+97.848%
2025-04-30	6.8550	7.0100	6.820000	7.0000	-5.405%	5,298,235	+97.000%
2025-04-29	7.3600	7.4100	7.350000	7.4000	-0.538%	3,196,638	+86.351%
2025-04-28	7.3400	7.4600	7.340000	7.4400	+2.479%	4,488,408	+85.349%
2025-04-25	7.1400	7.2600	7.140000	7.2600	+2.110%	4,505,272	+89.945%
2025-04-24	7.0300	7.1200	7.000000	7.1100	+0.141%	4,052,407	+93.952%
2025-04-23	7.0700	7.1500	7.050000	7.1000	+2.305%	7,507,539	+94.225%
2025-04-22	6.8800	6.9500	6.823500	6.9400	+3.582%	5,483,777	+98.703%
2025-04-21	6.8300	6.8300	6.610000	6.7000	-0.446%	3,911,247	+105.821%
2025-04-17	6.6850	6.8000	6.670000	6.7300	+0.598%	4,826,624	+104.903%
2025-04-16	6.7400	6.8100	6.660000	6.6900	-0.889%	8,681,891	+106.129%
2025-04-15	6.7600	6.8000	6.700000	6.7500	+3.211%	7,709,491	+104.296%
2025-04-14	6.5000	6.5750	6.460000	6.5400	+1.711%	6,290,001	+110.856%
2025-04-11	6.3000	6.4850	6.264500	6.4300	+3.210%	7,853,169	+114.463%
2025-04-10	6.3200	6.3378	6.110000	6.2300	-1.268%	11,462,393	+121.348%
2025-04-09	5.8800	6.3646	5.810000	6.3100	+9.549%	20,287,331	+118.542%
2025-04-08	6.0200	6.0800	5.690000	5.7600	+0.699%	7,415,988	+139.410%
2025-04-07	5.6000	5.9900	5.540000	5.7200	-2.555%	8,884,538	+141.084%
2025-04-04	6.0600	6.1000	5.825000	5.8700	-10.654%	12,451,916	+134.923%
2025-04-03	6.6300	6.6700	6.560000	6.5700	-4.088%	5,041,329	+109.893%
2025-04-02	6.7500	6.8700	6.740000	6.8500	+1.032%	4,625,947	+101.314%
2025-04-01	6.7600	6.8400	6.700000	6.7800	+1.194%	3,257,636	+103.392%
2025-03-31	6.6200	6.7100	6.580300	6.7000	-1.325%	4,444,360	+105.821%
2025-03-28	6.8100	6.8300	6.750000	6.7900	-2.020%	5,177,855	+103.093%
2025-03-27	6.9200	6.9700	6.880000	6.9300	+0.289%	3,639,041	+98.990%
2025-03-26	7.0400	7.0600	6.880000	6.9100	-2.676%	3,511,994	+99.566%
2025-03-25	7.0800	7.1200	7.030000	7.1000	+1.574%	3,084,092	+94.225%
2025-03-24	7.0100	7.0400	6.950000	6.9900	+1.012%	4,021,634	+97.282%
2025-03-21	6.8700	6.9600	6.860000	6.9200	+0.435%	4,569,655	+99.277%
2025-03-20	6.8300	6.9000	6.810000	6.8900	-2.958%	4,854,839	+100.145%
2025-03-19	7.1000	7.1300	7.060000	7.1000	-0.560%	6,582,940	+94.225%
2025-03-18	7.0350	7.1600	7.000000	7.1400	+3.779%	7,885,257	+93.137%
2025-03-17	6.8000	6.9000	6.799500	6.8800	+1.625%	6,302,640	+100.436%
2025-03-14	6.6500	6.7800	6.650000	6.7700	+4.961%	6,128,726	+103.693%
2025-03-13	6.4700	6.4999	6.420000	6.4500	-0.769%	4,503,145	+113.798%
2025-03-12	6.5200	6.5400	6.440000	6.5000	+1.721%	7,047,776	+112.154%
2025-03-11	6.3800	6.4300	6.300000	6.3900	0.000%	9,576,134	+115.806%
2025-03-10	6.4600	6.4950	6.320000	6.3900	-5.473%	5,375,071	+115.806%
2025-03-07	6.7000	6.7700	6.670000	6.7600	+1.961%	6,671,017	+103.994%
2025-03-06	6.7300	6.8299	6.605000	6.6300	-0.151%	11,885,068	+107.994%
2025-03-05	6.5700	6.6700	6.560000	6.6400	+4.239%	10,558,061	+107.681%
2025-03-04	6.2500	6.4500	6.130000	6.3700	-1.546%	8,396,824	+116.484%
2025-03-03	6.5600	6.6000	6.440000	6.4700	+1.411%	8,617,090	+113.138%
2025-02-28	6.3900	6.4400	6.340000	6.3800	+0.157%	4,082,879	+116.144%
2025-02-27	6.3900	6.4253	6.340000	6.3700	-0.933%	7,521,378	+116.484%
2025-02-26	6.4150	6.5000	6.380000	6.4300	+1.741%	4,839,120	+114.463%
2025-02-25	6.3800	6.3900	6.280000	6.3200	+2.932%	6,610,127	+118.196%
2025-02-24	6.2100	6.2200	6.140000	6.1400	+1.824%	4,955,866	+124.593%
2025-02-21	6.1000	6.1100	6.030000	6.0300	0.000%	3,140,257	+128.690%
2025-02-20	6.0900	6.1150	5.980000	6.0300	+0.836%	7,542,452	+128.690%
2025-02-19	6.0400	6.0700	5.950000	5.9800	-1.967%	6,676,126	+130.602%
2025-02-18	6.0900	6.1900	6.090000	6.1000	+1.329%	7,991,262	+126.066%
2025-02-14	6.0300	6.0550	6.000000	6.0200	+1.689%	3,628,813	+129.070%
2025-02-13	5.9300	5.9500	5.880000	5.9200	-0.504%	2,565,700	+132.939%
2025-02-12	5.9100	5.9750	5.895000	5.9500	+2.058%	5,297,895	+131.765%
2025-02-11	5.7500	5.8300	5.745000	5.8300	+4.293%	4,716,397	+136.535%
2025-02-10	5.6500	5.6500	5.570000	5.5900	-1.062%	4,443,912	+146.691%
2025-02-07	5.7300	5.7400	5.625000	5.6500	-2.080%	4,336,135	+144.071%
2025-02-06	5.6800	5.8200	5.640000	5.7700	+2.669%	7,512,296	+138.995%
2025-02-05	5.5350	5.6400	5.513300	5.6200	+9.552%	7,366,443	+145.374%
2025-02-04	5.0600	5.1500	5.060000	5.1300	+3.636%	2,571,229	+168.811%
2025-02-03	4.8800	5.0100	4.850000	4.9500	-2.750%	4,002,040	+178.586%
2025-01-31	5.1200	5.1400	5.050000	5.0900	-2.115%	2,918,908	+170.923%
2025-01-30	5.1700	5.2300	5.150000	5.2000	+1.167%	2,475,562	+165.192%
2025-01-29	5.1200	5.1900	5.120000	5.1400	+0.587%	3,113,498	+168.288%
2025-01-28	5.1000	5.1189	5.050000	5.1100	-0.584%	2,521,505	+169.863%
2025-01-27	5.1000	5.1400	5.091200	5.1400	+1.181%	3,537,241	+168.288%
2025-01-24	5.0700	5.0900	5.070000	5.0800	+0.594%	2,420,110	+171.457%
2025-01-23	4.9600	5.0500	4.945000	5.0500	+3.909%	4,930,214	+173.069%
2025-01-22	4.9200	4.9200	4.850000	4.8600	-1.818%	4,054,973	+183.745%
2025-01-21	4.9500	4.9600	4.925000	4.9500	+1.227%	3,511,599	+178.586%
2025-01-17	4.8900	4.9300	4.870000	4.8900	0.000%	1,887,993	+182.004%
2025-01-16	4.8800	4.9000	4.850000	4.8900	+0.411%	2,061,205	+182.004%

document.getElementById("gzB8jg").onerror = function(){this.style.display='none';}; .dark-mode .Nhr6qx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nhr6qx{ color: #333333; background-color: white; border: 2px solid #333333; }SANBanco Santander S.A.stock NYSE ADR

SAN
Banco Santander S.A.
stock NYSE ADR