Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
12.07
+0.07 (0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
12.23
+0.16 (1.33%)
Pre-market: Apr 29, 2026, 8:35 AM EDT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.08 | 12.18 | 12.03 | 12.07 | 12.07 | 0.58% | 7,401,577 |
| Apr 27, 2026 | 11.98 | 12.07 | 11.97 | 12.00 | 12.00 | 0.33% | 4,660,226 |
| Apr 24, 2026 | 11.86 | 12.02 | 11.84 | 11.96 | 11.96 | 0.59% | 7,618,297 |
| Apr 23, 2026 | 12.03 | 12.11 | 11.74 | 11.89 | 11.89 | -3.02% | 7,407,497 |
| Apr 22, 2026 | 12.40 | 12.42 | 12.23 | 12.26 | 12.26 | -0.57% | 5,494,092 |
| Apr 21, 2026 | 12.66 | 12.72 | 12.31 | 12.33 | 12.33 | -2.76% | 10,165,834 |
| Apr 20, 2026 | 12.71 | 12.75 | 12.54 | 12.68 | 12.68 | -1.55% | 6,107,631 |
| Apr 17, 2026 | 12.90 | 13.05 | 12.87 | 12.88 | 12.88 | 4.72% | 8,757,698 |
| Apr 16, 2026 | 12.48 | 12.51 | 12.25 | 12.30 | 12.30 | -1.52% | 7,372,224 |
| Apr 15, 2026 | 12.53 | 12.56 | 12.43 | 12.49 | 12.49 | -0.56% | 9,747,418 |
| Apr 14, 2026 | 12.48 | 12.58 | 12.47 | 12.56 | 12.56 | 1.95% | 5,837,822 |
| Apr 13, 2026 | 12.04 | 12.33 | 12.02 | 12.32 | 12.32 | 0.98% | 9,476,454 |
| Apr 10, 2026 | 12.40 | 12.41 | 12.19 | 12.20 | 12.20 | 0.16% | 10,818,050 |
| Apr 9, 2026 | 12.03 | 12.25 | 11.97 | 12.18 | 12.18 | -0.16% | 11,926,610 |
| Apr 8, 2026 | 12.34 | 12.35 | 12.03 | 12.20 | 12.20 | 6.83% | 12,202,994 |
| Apr 7, 2026 | 11.30 | 11.45 | 11.17 | 11.42 | 11.42 | -0.87% | 12,274,509 |
| Apr 6, 2026 | 11.46 | 11.54 | 11.40 | 11.52 | 11.52 | 0.96% | 6,300,556 |
| Apr 2, 2026 | 11.06 | 11.41 | 10.99 | 11.41 | 11.41 | -1.38% | 7,750,386 |
| Apr 1, 2026 | 11.52 | 11.68 | 11.46 | 11.57 | 11.57 | 2.57% | 15,783,305 |
| Mar 31, 2026 | 10.95 | 11.30 | 10.85 | 11.28 | 11.28 | 5.42% | 15,283,709 |
| Mar 30, 2026 | 10.79 | 10.85 | 10.64 | 10.70 | 10.70 | 0.47% | 10,925,642 |
| Mar 27, 2026 | 10.80 | 10.93 | 10.63 | 10.65 | 10.65 | -1.11% | 12,606,925 |
| Mar 26, 2026 | 10.93 | 11.03 | 10.76 | 10.77 | 10.77 | -3.75% | 8,279,197 |
| Mar 25, 2026 | 11.23 | 11.29 | 11.06 | 11.19 | 11.19 | 2.66% | 8,536,680 |
| Mar 24, 2026 | 10.79 | 11.03 | 10.76 | 10.90 | 10.90 | -2.24% | 12,546,437 |
| Mar 23, 2026 | 11.02 | 11.36 | 11.01 | 11.15 | 11.15 | 5.89% | 15,879,291 |
| Mar 20, 2026 | 10.91 | 10.92 | 10.44 | 10.53 | 10.53 | -3.75% | 14,359,388 |
| Mar 19, 2026 | 10.58 | 11.00 | 10.57 | 10.94 | 10.94 | -1.08% | 17,739,793 |
| Mar 18, 2026 | 11.00 | 11.14 | 10.97 | 11.06 | 11.06 | 0.55% | 20,436,357 |
| Mar 17, 2026 | 11.07 | 11.16 | 10.93 | 11.00 | 11.00 | 0.82% | 8,165,909 |
| Mar 16, 2026 | 10.90 | 11.03 | 10.84 | 10.91 | 10.91 | 1.30% | 10,946,567 |
| Mar 13, 2026 | 11.05 | 11.13 | 10.73 | 10.77 | 10.77 | -2.00% | 12,084,795 |
| Mar 12, 2026 | 11.02 | 11.13 | 10.86 | 10.99 | 10.99 | -3.34% | 17,027,855 |
| Mar 11, 2026 | 11.36 | 11.49 | 11.24 | 11.37 | 11.37 | -1.13% | 17,839,013 |
| Mar 10, 2026 | 11.50 | 11.73 | 11.39 | 11.50 | 11.50 | 2.68% | 25,076,423 |
| Mar 9, 2026 | 10.82 | 11.25 | 10.66 | 11.20 | 11.20 | 1.27% | 21,739,906 |
| Mar 6, 2026 | 10.88 | 11.12 | 10.77 | 11.06 | 11.06 | -1.25% | 18,777,031 |
| Mar 5, 2026 | 11.34 | 11.45 | 11.03 | 11.20 | 11.20 | -3.20% | 20,068,624 |
| Mar 4, 2026 | 11.46 | 11.67 | 11.38 | 11.57 | 11.57 | 4.90% | 26,580,869 |
| Mar 3, 2026 | 10.93 | 11.31 | 10.77 | 11.03 | 11.03 | -7.78% | 36,633,708 |
| Mar 2, 2026 | 11.90 | 12.08 | 11.83 | 11.96 | 11.96 | -3.24% | 18,654,007 |
| Feb 27, 2026 | 12.82 | 12.87 | 12.27 | 12.36 | 12.36 | -4.48% | 24,875,717 |
| Feb 26, 2026 | 13.06 | 13.13 | 12.81 | 12.94 | 12.94 | -2.04% | 20,087,874 |
| Feb 25, 2026 | 12.93 | 13.24 | 12.89 | 13.21 | 13.21 | 5.60% | 16,291,283 |
| Feb 24, 2026 | 12.40 | 12.54 | 12.38 | 12.51 | 12.51 | -1.73% | 15,706,285 |
| Feb 23, 2026 | 13.13 | 13.19 | 12.63 | 12.73 | 12.73 | -0.16% | 18,134,551 |
| Feb 20, 2026 | 12.54 | 12.77 | 12.48 | 12.75 | 12.75 | 3.07% | 14,167,029 |
| Feb 19, 2026 | 12.39 | 12.46 | 12.30 | 12.37 | 12.37 | -1.28% | 9,668,009 |
| Feb 18, 2026 | 12.59 | 12.67 | 12.46 | 12.53 | 12.53 | 1.79% | 10,985,474 |
| Feb 17, 2026 | 12.18 | 12.32 | 12.15 | 12.31 | 12.31 | 3.79% | 10,904,040 |
| Feb 13, 2026 | 11.89 | 11.92 | 11.74 | 11.86 | 11.86 | -1.58% | 15,651,840 |
| Feb 12, 2026 | 12.44 | 12.49 | 11.94 | 12.05 | 12.05 | -2.51% | 17,273,660 |
| Feb 11, 2026 | 12.63 | 12.67 | 12.17 | 12.36 | 12.36 | -2.91% | 16,519,635 |
| Feb 10, 2026 | 13.01 | 13.03 | 12.60 | 12.73 | 12.73 | -0.55% | 12,786,265 |
| Feb 9, 2026 | 12.77 | 12.86 | 12.68 | 12.80 | 12.80 | 0.71% | 16,727,178 |
| Feb 6, 2026 | 12.48 | 12.72 | 12.46 | 12.71 | 12.71 | 3.92% | 25,297,639 |
| Feb 5, 2026 | 12.33 | 12.49 | 12.12 | 12.23 | 12.23 | -1.61% | 33,564,557 |
| Feb 4, 2026 | 12.75 | 12.77 | 12.21 | 12.43 | 12.43 | 1.64% | 52,861,616 |
| Feb 3, 2026 | 13.03 | 13.11 | 11.82 | 12.23 | 12.23 | -6.36% | 60,995,173 |
| Feb 2, 2026 | 12.86 | 13.07 | 12.86 | 13.06 | 13.06 | 2.43% | 3,055,565 |
| Jan 30, 2026 | 12.86 | 12.90 | 12.67 | 12.75 | 12.75 | -0.47% | 4,061,968 |
| Jan 29, 2026 | 12.93 | 12.93 | 12.59 | 12.81 | 12.81 | 1.03% | 4,204,084 |
| Jan 28, 2026 | 12.69 | 12.75 | 12.59 | 12.68 | 12.68 | -2.84% | 4,134,806 |
| Jan 27, 2026 | 12.86 | 13.05 | 12.78 | 13.05 | 13.05 | 3.00% | 4,364,075 |
| Jan 26, 2026 | 12.57 | 12.68 | 12.57 | 12.67 | 12.67 | 2.18% | 2,433,799 |
| Jan 23, 2026 | 12.30 | 12.40 | 12.24 | 12.40 | 12.40 | -0.24% | 2,726,989 |
| Jan 22, 2026 | 12.31 | 12.48 | 12.23 | 12.43 | 12.43 | 2.05% | 3,415,390 |
| Jan 21, 2026 | 12.00 | 12.22 | 11.95 | 12.18 | 12.18 | 2.01% | 3,806,151 |
| Jan 20, 2026 | 12.03 | 12.15 | 11.90 | 11.94 | 11.94 | -2.37% | 4,556,031 |
| Jan 16, 2026 | 12.11 | 12.23 | 12.07 | 12.23 | 12.23 | 0.99% | 3,231,557 |
| Jan 15, 2026 | 12.19 | 12.29 | 12.11 | 12.11 | 12.11 | -0.90% | 3,948,990 |
| Jan 14, 2026 | 12.31 | 12.31 | 12.19 | 12.22 | 12.22 | 0.25% | 4,428,022 |
| Jan 13, 2026 | 12.25 | 12.29 | 12.15 | 12.19 | 12.19 | 0.41% | 3,973,954 |
| Jan 12, 2026 | 11.95 | 12.14 | 11.95 | 12.14 | 12.14 | 2.19% | 3,504,812 |
| Jan 9, 2026 | 11.88 | 11.93 | 11.79 | 11.88 | 11.88 | -0.42% | 2,645,515 |
| Jan 8, 2026 | 11.84 | 11.93 | 11.84 | 11.93 | 11.93 | 1.10% | 3,760,619 |
| Jan 7, 2026 | 11.85 | 11.86 | 11.76 | 11.80 | 11.80 | -1.09% | 3,415,000 |
| Jan 6, 2026 | 12.13 | 12.13 | 11.89 | 11.93 | 11.93 | -1.32% | 6,622,232 |
| Jan 5, 2026 | 11.97 | 12.12 | 11.95 | 12.09 | 12.09 | 0.17% | 2,447,002 |
| Jan 2, 2026 | 11.94 | 12.09 | 11.93 | 12.07 | 12.07 | 2.90% | 3,631,104 |
| Dec 31, 2025 | 11.80 | 11.85 | 11.73 | 11.73 | 11.73 | -0.93% | 1,474,060 |
| Dec 30, 2025 | 11.87 | 11.93 | 11.82 | 11.84 | 11.84 | 1.37% | 2,781,801 |
| Dec 29, 2025 | 11.79 | 11.81 | 11.68 | 11.68 | 11.68 | -1.10% | 2,866,668 |
| Dec 26, 2025 | 11.90 | 11.92 | 11.79 | 11.81 | 11.81 | -0.59% | 2,236,056 |
| Dec 24, 2025 | 11.85 | 11.88 | 11.81 | 11.88 | 11.88 | 0.51% | 1,041,934 |
| Dec 23, 2025 | 11.70 | 11.84 | 11.70 | 11.82 | 11.82 | 0.85% | 2,263,043 |
| Dec 22, 2025 | 11.70 | 11.75 | 11.67 | 11.72 | 11.72 | 0.17% | 2,110,129 |
| Dec 19, 2025 | 11.78 | 11.78 | 11.66 | 11.70 | 11.70 | 0.34% | 3,406,838 |
| Dec 18, 2025 | 11.67 | 11.74 | 11.60 | 11.66 | 11.66 | 0.87% | 2,771,024 |
| Dec 17, 2025 | 11.57 | 11.66 | 11.54 | 11.56 | 11.56 | 0.43% | 2,433,549 |
| Dec 16, 2025 | 11.60 | 11.64 | 11.49 | 11.51 | 11.51 | -0.78% | 2,317,256 |
| Dec 15, 2025 | 11.55 | 11.62 | 11.53 | 11.60 | 11.60 | 2.11% | 2,105,172 |
| Dec 12, 2025 | 11.53 | 11.57 | 11.29 | 11.36 | 11.36 | -1.22% | 2,640,589 |
| Dec 11, 2025 | 11.46 | 11.53 | 11.44 | 11.50 | 11.50 | 1.77% | 4,230,584 |
| Dec 10, 2025 | 11.08 | 11.32 | 11.08 | 11.30 | 11.30 | 2.63% | 3,607,079 |
| Dec 9, 2025 | 11.05 | 11.13 | 10.96 | 11.01 | 11.01 | - | 2,366,824 |
| Dec 8, 2025 | 11.00 | 11.04 | 10.94 | 11.01 | 11.01 | 0.36% | 2,789,836 |
| Dec 5, 2025 | 11.11 | 11.15 | 10.92 | 10.97 | 10.97 | -0.63% | 2,539,295 |
| Dec 4, 2025 | 10.96 | 11.08 | 10.95 | 11.04 | 11.04 | 1.01% | 1,824,533 |
| Dec 3, 2025 | 11.01 | 11.05 | 10.82 | 10.93 | 10.93 | -0.64% | 2,448,792 |