Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
10.97
-0.07 (-0.63%)
At close: Dec 5, 2025, 4:00 PM EST
11.05
+0.08 (0.69%)
After-hours: Dec 5, 2025, 7:54 PM EST
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.11 | 11.15 | 10.92 | 10.97 | 10.97 | -0.63% | 2,537,199 |
| Dec 4, 2025 | 10.96 | 11.08 | 10.95 | 11.04 | 11.04 | 1.01% | 1,759,403 |
| Dec 3, 2025 | 11.01 | 11.05 | 10.82 | 10.93 | 10.93 | -0.64% | 2,448,683 |
| Dec 2, 2025 | 10.93 | 11.03 | 10.89 | 11.00 | 11.00 | 1.57% | 3,850,807 |
| Dec 1, 2025 | 10.72 | 10.88 | 10.72 | 10.83 | 10.83 | 0.93% | 3,215,287 |
| Nov 28, 2025 | 10.71 | 10.75 | 10.69 | 10.73 | 10.73 | 0.47% | 1,126,922 |
| Nov 26, 2025 | 10.57 | 10.71 | 10.57 | 10.68 | 10.68 | 2.10% | 2,141,048 |
| Nov 25, 2025 | 10.44 | 10.48 | 10.40 | 10.46 | 10.46 | 3.16% | 2,315,908 |
| Nov 24, 2025 | 10.16 | 10.27 | 10.10 | 10.14 | 10.14 | -0.29% | 2,489,712 |
| Nov 21, 2025 | 10.18 | 10.22 | 10.09 | 10.17 | 10.17 | 1.09% | 3,449,621 |
| Nov 20, 2025 | 10.36 | 10.42 | 10.05 | 10.06 | 10.06 | -2.14% | 3,656,485 |
| Nov 19, 2025 | 10.30 | 10.36 | 10.23 | 10.28 | 10.28 | 1.08% | 2,236,691 |
| Nov 18, 2025 | 10.17 | 10.22 | 10.10 | 10.17 | 10.17 | -2.21% | 3,850,816 |
| Nov 17, 2025 | 10.56 | 10.57 | 10.35 | 10.40 | 10.40 | -3.26% | 4,421,855 |
| Nov 14, 2025 | 10.76 | 10.80 | 10.72 | 10.75 | 10.75 | -1.65% | 4,456,729 |
| Nov 13, 2025 | 11.11 | 11.13 | 10.89 | 10.93 | 10.93 | -0.91% | 3,174,026 |
| Nov 12, 2025 | 11.00 | 11.08 | 11.00 | 11.03 | 11.03 | 2.41% | 3,454,491 |
| Nov 11, 2025 | 10.70 | 10.81 | 10.70 | 10.77 | 10.77 | 1.13% | 3,173,052 |
| Nov 10, 2025 | 10.49 | 10.66 | 10.48 | 10.65 | 10.65 | 2.90% | 3,099,853 |
| Nov 7, 2025 | 10.24 | 10.36 | 10.18 | 10.35 | 10.35 | 0.58% | 2,826,681 |
| Nov 6, 2025 | 10.31 | 10.36 | 10.28 | 10.29 | 10.29 | 0.68% | 2,724,048 |
| Nov 5, 2025 | 10.09 | 10.24 | 10.05 | 10.22 | 10.22 | 2.10% | 3,448,354 |
| Nov 4, 2025 | 10.02 | 10.13 | 9.96 | 10.01 | 10.01 | -1.67% | 3,994,290 |
| Nov 3, 2025 | 10.19 | 10.22 | 10.16 | 10.18 | 10.18 | 0.30% | 2,492,530 |
| Oct 31, 2025 | 10.14 | 10.20 | 10.09 | 10.15 | 10.15 | -0.88% | 2,614,483 |
| Oct 30, 2025 | 10.15 | 10.33 | 10.13 | 10.24 | 10.15 | -1.06% | 3,190,781 |
| Oct 29, 2025 | 10.35 | 10.47 | 10.29 | 10.35 | 10.25 | 2.88% | 3,020,056 |
| Oct 28, 2025 | 9.95 | 10.09 | 9.94 | 10.06 | 9.97 | 1.93% | 3,539,621 |
| Oct 27, 2025 | 9.88 | 9.95 | 9.85 | 9.87 | 9.78 | 2.07% | 3,513,936 |
| Oct 24, 2025 | 9.68 | 9.75 | 9.66 | 9.67 | 9.58 | -0.31% | 2,544,456 |
| Oct 23, 2025 | 9.84 | 9.85 | 9.69 | 9.70 | 9.61 | -0.72% | 2,864,786 |
| Oct 22, 2025 | 9.76 | 9.78 | 9.66 | 9.77 | 9.68 | 1.24% | 2,927,396 |
| Oct 21, 2025 | 9.82 | 9.82 | 9.62 | 9.65 | 9.56 | -2.23% | 3,912,155 |
| Oct 20, 2025 | 9.84 | 9.89 | 9.82 | 9.87 | 9.78 | 1.02% | 2,486,266 |
| Oct 17, 2025 | 9.73 | 9.82 | 9.66 | 9.77 | 9.68 | -1.31% | 2,957,765 |
| Oct 16, 2025 | 9.89 | 10.02 | 9.84 | 9.90 | 9.81 | 0.30% | 4,593,906 |
| Oct 15, 2025 | 9.94 | 9.98 | 9.78 | 9.87 | 9.78 | -0.60% | 2,133,969 |
| Oct 14, 2025 | 9.87 | 9.99 | 9.82 | 9.93 | 9.84 | -1.10% | 4,206,364 |
| Oct 13, 2025 | 9.96 | 10.07 | 9.91 | 10.04 | 9.95 | 2.97% | 4,254,276 |
| Oct 10, 2025 | 10.05 | 10.09 | 9.72 | 9.75 | 9.66 | -1.91% | 4,004,606 |
| Oct 9, 2025 | 10.07 | 10.07 | 9.93 | 9.94 | 9.85 | -1.68% | 2,324,011 |
| Oct 8, 2025 | 10.11 | 10.23 | 10.08 | 10.11 | 10.02 | 1.40% | 3,188,313 |
| Oct 7, 2025 | 10.10 | 10.11 | 9.96 | 9.97 | 9.88 | -1.38% | 4,501,334 |
| Oct 6, 2025 | 10.27 | 10.30 | 10.08 | 10.11 | 10.02 | -1.75% | 5,424,096 |
| Oct 3, 2025 | 10.33 | 10.34 | 10.25 | 10.29 | 10.19 | 1.28% | 2,629,215 |
| Oct 2, 2025 | 10.32 | 10.34 | 10.12 | 10.16 | 10.07 | -2.50% | 3,314,892 |
| Oct 1, 2025 | 10.44 | 10.46 | 10.35 | 10.42 | 10.32 | -0.57% | 2,416,652 |
| Sep 30, 2025 | 10.37 | 10.50 | 10.36 | 10.48 | 10.38 | 1.85% | 2,485,830 |
| Sep 29, 2025 | 10.38 | 10.40 | 10.25 | 10.29 | 10.19 | -0.87% | 2,920,702 |
| Sep 26, 2025 | 10.34 | 10.40 | 10.33 | 10.38 | 10.28 | 1.57% | 2,605,239 |
| Sep 25, 2025 | 10.20 | 10.23 | 10.15 | 10.22 | 10.13 | -0.68% | 2,682,489 |
| Sep 24, 2025 | 10.27 | 10.35 | 10.24 | 10.29 | 10.19 | 0.39% | 2,980,741 |
| Sep 23, 2025 | 10.22 | 10.33 | 10.20 | 10.25 | 10.16 | 1.08% | 4,285,251 |
| Sep 22, 2025 | 10.13 | 10.14 | 10.05 | 10.14 | 10.05 | -0.98% | 2,930,534 |
| Sep 19, 2025 | 10.20 | 10.29 | 10.17 | 10.24 | 10.15 | 1.39% | 4,381,575 |
| Sep 18, 2025 | 10.00 | 10.11 | 9.99 | 10.10 | 10.01 | 0.30% | 4,085,184 |
| Sep 17, 2025 | 10.00 | 10.12 | 9.97 | 10.07 | 9.98 | 0.60% | 11,091,727 |
| Sep 16, 2025 | 10.08 | 10.10 | 9.96 | 10.01 | 9.92 | -1.28% | 2,853,619 |
| Sep 15, 2025 | 10.12 | 10.16 | 10.11 | 10.14 | 10.05 | 0.90% | 4,952,770 |
| Sep 12, 2025 | 9.91 | 10.06 | 9.89 | 10.05 | 9.96 | -0.30% | 3,873,149 |
| Sep 11, 2025 | 10.00 | 10.09 | 9.98 | 10.08 | 9.99 | 1.31% | 3,051,107 |
| Sep 10, 2025 | 9.92 | 9.99 | 9.92 | 9.95 | 9.86 | 1.53% | 6,487,154 |
| Sep 9, 2025 | 9.67 | 9.83 | 9.66 | 9.80 | 9.71 | 0.41% | 6,663,993 |
| Sep 8, 2025 | 9.66 | 9.79 | 9.66 | 9.76 | 9.67 | 2.41% | 3,572,840 |
| Sep 5, 2025 | 9.64 | 9.65 | 9.48 | 9.53 | 9.44 | -0.52% | 3,061,056 |
| Sep 4, 2025 | 9.51 | 9.61 | 9.45 | 9.58 | 9.49 | 1.48% | 2,995,207 |
| Sep 3, 2025 | 9.40 | 9.46 | 9.38 | 9.44 | 9.35 | - | 2,014,468 |
| Sep 2, 2025 | 9.36 | 9.46 | 9.31 | 9.44 | 9.35 | -0.94% | 2,948,446 |
| Aug 29, 2025 | 9.53 | 9.58 | 9.50 | 9.53 | 9.44 | -1.45% | 5,580,140 |
| Aug 28, 2025 | 9.60 | 9.67 | 9.57 | 9.67 | 9.58 | 3.20% | 6,192,210 |
| Aug 27, 2025 | 9.38 | 9.41 | 9.31 | 9.37 | 9.28 | -2.09% | 3,984,400 |
| Aug 26, 2025 | 9.54 | 9.59 | 9.50 | 9.57 | 9.48 | -0.31% | 1,912,498 |
| Aug 25, 2025 | 9.73 | 9.79 | 9.60 | 9.60 | 9.51 | -1.94% | 2,634,684 |
| Aug 22, 2025 | 9.60 | 9.82 | 9.60 | 9.79 | 9.70 | 2.30% | 6,082,614 |
| Aug 21, 2025 | 9.55 | 9.60 | 9.51 | 9.57 | 9.48 | 0.42% | 1,665,325 |
| Aug 20, 2025 | 9.50 | 9.56 | 9.45 | 9.53 | 9.44 | 0.11% | 3,252,945 |
| Aug 19, 2025 | 9.69 | 9.70 | 9.51 | 9.52 | 9.43 | -0.63% | 3,347,924 |
| Aug 18, 2025 | 9.54 | 9.59 | 9.53 | 9.58 | 9.49 | -0.62% | 2,377,146 |
| Aug 15, 2025 | 9.67 | 9.70 | 9.63 | 9.64 | 9.55 | 0.21% | 2,653,452 |
| Aug 14, 2025 | 9.53 | 9.62 | 9.51 | 9.62 | 9.53 | 0.94% | 3,182,578 |
| Aug 13, 2025 | 9.53 | 9.57 | 9.50 | 9.53 | 9.44 | 1.49% | 3,967,894 |
| Aug 12, 2025 | 9.35 | 9.42 | 9.33 | 9.39 | 9.30 | 0.75% | 2,856,842 |
| Aug 11, 2025 | 9.23 | 9.35 | 9.21 | 9.32 | 9.23 | 0.11% | 4,140,318 |
| Aug 8, 2025 | 9.19 | 9.32 | 9.15 | 9.31 | 9.22 | 2.53% | 5,192,580 |
| Aug 7, 2025 | 9.06 | 9.09 | 8.99 | 9.08 | 9.00 | 2.37% | 4,525,692 |
| Aug 6, 2025 | 8.84 | 8.90 | 8.83 | 8.87 | 8.79 | 1.95% | 3,573,286 |
| Aug 5, 2025 | 8.71 | 8.76 | 8.63 | 8.70 | 8.62 | 0.35% | 7,093,412 |
| Aug 4, 2025 | 8.64 | 8.70 | 8.62 | 8.67 | 8.59 | 3.21% | 6,316,423 |
| Aug 1, 2025 | 8.40 | 8.41 | 8.29 | 8.40 | 8.32 | -2.44% | 5,672,105 |
| Jul 31, 2025 | 8.65 | 8.65 | 8.57 | 8.61 | 8.53 | -1.60% | 5,051,860 |
| Jul 30, 2025 | 8.71 | 8.84 | 8.69 | 8.75 | 8.67 | -1.91% | 5,132,517 |
| Jul 29, 2025 | 8.95 | 8.97 | 8.87 | 8.92 | 8.84 | 1.94% | 3,801,892 |
| Jul 28, 2025 | 8.93 | 8.93 | 8.69 | 8.75 | 8.67 | -2.45% | 10,556,901 |
| Jul 25, 2025 | 8.91 | 8.98 | 8.86 | 8.97 | 8.89 | 1.01% | 3,197,022 |
| Jul 24, 2025 | 8.90 | 8.95 | 8.88 | 8.88 | 8.80 | - | 3,840,031 |
| Jul 23, 2025 | 8.62 | 8.90 | 8.60 | 8.88 | 8.80 | 4.59% | 5,088,370 |
| Jul 22, 2025 | 8.46 | 8.50 | 8.39 | 8.49 | 8.41 | - | 3,486,070 |
| Jul 21, 2025 | 8.42 | 8.58 | 8.42 | 8.49 | 8.41 | 0.59% | 5,206,189 |
| Jul 18, 2025 | 8.51 | 8.51 | 8.40 | 8.44 | 8.36 | -0.82% | 4,849,171 |
| Jul 17, 2025 | 8.40 | 8.51 | 8.39 | 8.51 | 8.43 | 0.71% | 3,694,750 |