Banco Santander, S.A. (SAN)
NYSE: SAN · Real-Time Price · USD
13.39
+0.01 (0.07%)
At close: Jun 26, 2026, 4:00 PM EDT
13.44
+0.05 (0.37%)
After-hours: Jun 26, 2026, 7:06 PM EDT
Banco Santander Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 13.45 | 13.49 | 13.32 | 13.39 | 13.39 | 0.07% | 6,961,212 |
| Jun 25, 2026 | 13.41 | 13.54 | 13.35 | 13.38 | 13.38 | 0.07% | 6,254,638 |
| Jun 24, 2026 | 13.50 | 13.51 | 13.31 | 13.37 | 13.37 | -1.69% | 5,777,003 |
| Jun 23, 2026 | 13.51 | 13.62 | 13.48 | 13.60 | 13.60 | -0.80% | 7,047,471 |
| Jun 22, 2026 | 13.70 | 13.75 | 13.65 | 13.71 | 13.71 | 1.56% | 6,042,718 |
| Jun 18, 2026 | 13.61 | 13.67 | 13.50 | 13.50 | 13.50 | 1.28% | 11,164,472 |
| Jun 17, 2026 | 13.66 | 13.78 | 13.30 | 13.33 | 13.33 | -0.37% | 15,253,973 |
| Jun 16, 2026 | 13.38 | 13.48 | 13.37 | 13.38 | 13.38 | 1.83% | 6,061,205 |
| Jun 15, 2026 | 13.27 | 13.30 | 13.14 | 13.14 | 13.14 | 2.10% | 8,111,295 |
| Jun 12, 2026 | 12.61 | 12.88 | 12.53 | 12.87 | 12.87 | 2.47% | 8,246,393 |
| Jun 11, 2026 | 12.05 | 12.58 | 12.00 | 12.56 | 12.56 | 5.37% | 10,949,569 |
| Jun 10, 2026 | 12.14 | 12.21 | 11.91 | 11.92 | 11.92 | -2.85% | 10,311,806 |
| Jun 9, 2026 | 12.39 | 12.42 | 11.99 | 12.27 | 12.27 | 0.90% | 10,884,043 |
| Jun 8, 2026 | 12.28 | 12.33 | 12.11 | 12.16 | 12.16 | 0.08% | 6,131,529 |
| Jun 5, 2026 | 12.40 | 12.42 | 12.09 | 12.15 | 12.15 | -2.57% | 7,973,779 |
| Jun 4, 2026 | 12.41 | 12.49 | 12.39 | 12.47 | 12.47 | 2.55% | 4,909,627 |
| Jun 3, 2026 | 12.39 | 12.39 | 12.15 | 12.16 | 12.16 | -2.01% | 7,491,161 |
| Jun 2, 2026 | 12.38 | 12.52 | 12.37 | 12.41 | 12.41 | 0.57% | 7,457,988 |
| Jun 1, 2026 | 12.24 | 12.41 | 12.17 | 12.34 | 12.34 | -1.12% | 10,540,307 |
| May 29, 2026 | 12.51 | 12.61 | 12.40 | 12.48 | 12.48 | 0.56% | 10,036,314 |
| May 28, 2026 | 12.36 | 12.54 | 12.30 | 12.41 | 12.41 | -1.43% | 6,734,423 |
| May 27, 2026 | 12.68 | 12.72 | 12.53 | 12.59 | 12.59 | 0.80% | 7,250,900 |
| May 26, 2026 | 12.48 | 12.54 | 12.33 | 12.49 | 12.49 | 3.74% | 10,577,614 |
| May 22, 2026 | 12.22 | 12.25 | 12.01 | 12.04 | 12.04 | -2.35% | 13,200,151 |
| May 21, 2026 | 12.05 | 12.36 | 12.01 | 12.33 | 12.33 | -0.40% | 18,555,652 |
| May 20, 2026 | 11.87 | 12.44 | 11.87 | 12.38 | 12.38 | 5.09% | 9,342,220 |
| May 19, 2026 | 11.82 | 11.89 | 11.76 | 11.78 | 11.78 | -0.67% | 5,896,203 |
| May 18, 2026 | 11.83 | 11.95 | 11.70 | 11.86 | 11.86 | 1.02% | 6,355,627 |
| May 15, 2026 | 11.70 | 11.78 | 11.65 | 11.74 | 11.74 | -0.84% | 4,989,951 |
| May 14, 2026 | 11.87 | 11.93 | 11.81 | 11.84 | 11.84 | -0.84% | 5,002,754 |
| May 13, 2026 | 11.78 | 12.01 | 11.77 | 11.94 | 11.94 | -0.67% | 6,670,722 |
| May 12, 2026 | 11.93 | 12.03 | 11.87 | 12.02 | 12.02 | -0.91% | 6,342,464 |
| May 11, 2026 | 12.26 | 12.26 | 12.10 | 12.13 | 12.13 | -1.22% | 5,945,176 |
| May 8, 2026 | 12.32 | 12.36 | 12.20 | 12.28 | 12.28 | 0.82% | 5,988,826 |
| May 7, 2026 | 12.51 | 12.52 | 12.14 | 12.18 | 12.18 | -1.77% | 6,624,539 |
| May 6, 2026 | 12.40 | 12.47 | 12.32 | 12.40 | 12.40 | 4.38% | 7,545,903 |
| May 5, 2026 | 11.75 | 11.88 | 11.70 | 11.88 | 11.88 | 2.86% | 5,717,631 |
| May 4, 2026 | 11.77 | 11.82 | 11.51 | 11.55 | 11.55 | -3.46% | 11,508,534 |
| May 1, 2026 | 12.19 | 12.28 | 12.03 | 12.07 | 11.96 | -0.98% | 5,806,915 |
| Apr 30, 2026 | 12.01 | 12.28 | 11.96 | 12.19 | 12.08 | 1.75% | 8,714,358 |
| Apr 29, 2026 | 12.23 | 12.26 | 11.96 | 11.98 | 11.88 | -0.75% | 7,036,717 |
| Apr 28, 2026 | 12.08 | 12.18 | 12.03 | 12.07 | 11.96 | 0.58% | 7,402,222 |
| Apr 27, 2026 | 11.98 | 12.07 | 11.97 | 12.00 | 11.89 | 0.33% | 4,694,945 |
| Apr 24, 2026 | 11.86 | 12.02 | 11.84 | 11.96 | 11.86 | 0.59% | 7,618,555 |
| Apr 23, 2026 | 12.03 | 12.11 | 11.74 | 11.89 | 11.79 | -3.02% | 7,412,300 |
| Apr 22, 2026 | 12.40 | 12.42 | 12.23 | 12.26 | 12.15 | -0.57% | 5,565,039 |
| Apr 21, 2026 | 12.66 | 12.72 | 12.31 | 12.33 | 12.22 | -2.76% | 10,167,554 |
| Apr 20, 2026 | 12.71 | 12.75 | 12.54 | 12.68 | 12.57 | -1.55% | 6,133,432 |
| Apr 17, 2026 | 12.90 | 13.05 | 12.87 | 12.88 | 12.77 | 4.72% | 8,850,229 |
| Apr 16, 2026 | 12.48 | 12.51 | 12.25 | 12.30 | 12.19 | -1.52% | 7,380,093 |
| Apr 15, 2026 | 12.53 | 12.56 | 12.43 | 12.49 | 12.38 | -0.56% | 9,750,832 |
| Apr 14, 2026 | 12.48 | 12.58 | 12.47 | 12.56 | 12.45 | 1.95% | 5,879,047 |
| Apr 13, 2026 | 12.04 | 12.33 | 12.02 | 12.32 | 12.21 | 0.98% | 9,487,845 |
| Apr 10, 2026 | 12.40 | 12.41 | 12.19 | 12.20 | 12.09 | 0.16% | 10,820,902 |
| Apr 9, 2026 | 12.03 | 12.25 | 11.97 | 12.18 | 12.07 | -0.16% | 11,928,332 |
| Apr 8, 2026 | 12.34 | 12.35 | 12.03 | 12.20 | 12.09 | 6.83% | 12,578,557 |
| Apr 7, 2026 | 11.30 | 11.45 | 11.17 | 11.42 | 11.32 | -0.87% | 12,286,145 |
| Apr 6, 2026 | 11.46 | 11.54 | 11.40 | 11.52 | 11.42 | 0.96% | 6,360,764 |
| Apr 2, 2026 | 11.06 | 11.41 | 10.99 | 11.41 | 11.31 | -1.38% | 7,750,520 |
| Apr 1, 2026 | 11.52 | 11.68 | 11.46 | 11.57 | 11.47 | 2.57% | 15,784,307 |
| Mar 31, 2026 | 10.95 | 11.30 | 10.85 | 11.28 | 11.18 | 5.42% | 15,287,559 |
| Mar 30, 2026 | 10.79 | 10.85 | 10.64 | 10.70 | 10.61 | 0.47% | 10,959,330 |
| Mar 27, 2026 | 10.80 | 10.93 | 10.63 | 10.65 | 10.56 | -1.11% | 12,607,866 |
| Mar 26, 2026 | 10.93 | 11.03 | 10.76 | 10.77 | 10.68 | -3.75% | 8,284,177 |
| Mar 25, 2026 | 11.23 | 11.29 | 11.06 | 11.19 | 11.09 | 2.66% | 8,537,232 |
| Mar 24, 2026 | 10.79 | 11.03 | 10.76 | 10.90 | 10.80 | -2.24% | 12,554,438 |
| Mar 23, 2026 | 11.02 | 11.36 | 11.01 | 11.15 | 11.05 | 5.89% | 15,881,083 |
| Mar 20, 2026 | 10.91 | 10.92 | 10.44 | 10.53 | 10.44 | -3.75% | 14,362,756 |
| Mar 19, 2026 | 10.58 | 11.00 | 10.57 | 10.94 | 10.84 | -1.08% | 17,760,188 |
| Mar 18, 2026 | 11.00 | 11.14 | 10.97 | 11.06 | 10.96 | 0.55% | 20,454,764 |
| Mar 17, 2026 | 11.07 | 11.16 | 10.93 | 11.00 | 10.90 | 0.82% | 8,167,555 |
| Mar 16, 2026 | 10.90 | 11.03 | 10.84 | 10.91 | 10.81 | 1.30% | 10,948,570 |
| Mar 13, 2026 | 11.05 | 11.13 | 10.73 | 10.77 | 10.68 | -2.00% | 12,086,080 |
| Mar 12, 2026 | 11.02 | 11.13 | 10.86 | 10.99 | 10.89 | -3.34% | 17,031,997 |
| Mar 11, 2026 | 11.36 | 11.49 | 11.24 | 11.37 | 11.27 | -1.13% | 17,845,605 |
| Mar 10, 2026 | 11.50 | 11.73 | 11.39 | 11.50 | 11.40 | 2.68% | 25,079,197 |
| Mar 9, 2026 | 10.82 | 11.25 | 10.66 | 11.20 | 11.10 | 1.27% | 21,744,768 |
| Mar 6, 2026 | 10.88 | 11.12 | 10.77 | 11.06 | 10.96 | -1.25% | 18,780,662 |
| Mar 5, 2026 | 11.34 | 11.45 | 11.03 | 11.20 | 11.10 | -3.20% | 20,070,697 |
| Mar 4, 2026 | 11.46 | 11.67 | 11.38 | 11.57 | 11.47 | 4.90% | 26,592,734 |
| Mar 3, 2026 | 10.93 | 11.31 | 10.77 | 11.03 | 10.93 | -7.78% | 36,644,653 |
| Mar 2, 2026 | 11.90 | 12.08 | 11.83 | 11.96 | 11.86 | -3.24% | 18,660,206 |
| Feb 27, 2026 | 12.82 | 12.87 | 12.27 | 12.36 | 12.25 | -4.48% | 24,880,789 |
| Feb 26, 2026 | 13.06 | 13.13 | 12.81 | 12.94 | 12.83 | -2.04% | 20,089,973 |
| Feb 25, 2026 | 12.93 | 13.24 | 12.89 | 13.21 | 13.09 | 5.60% | 16,308,210 |
| Feb 24, 2026 | 12.40 | 12.54 | 12.38 | 12.51 | 12.40 | -1.73% | 15,711,446 |
| Feb 23, 2026 | 13.13 | 13.19 | 12.63 | 12.73 | 12.62 | -0.16% | 18,462,811 |
| Feb 20, 2026 | 12.54 | 12.77 | 12.48 | 12.75 | 12.64 | 3.07% | 14,170,923 |
| Feb 19, 2026 | 12.39 | 12.46 | 12.30 | 12.37 | 12.26 | -1.28% | 9,730,570 |
| Feb 18, 2026 | 12.59 | 12.67 | 12.46 | 12.53 | 12.42 | 1.79% | 10,985,967 |
| Feb 17, 2026 | 12.18 | 12.32 | 12.15 | 12.31 | 12.20 | 3.79% | 10,905,555 |
| Feb 13, 2026 | 11.89 | 11.92 | 11.74 | 11.86 | 11.76 | -1.58% | 15,659,706 |
| Feb 12, 2026 | 12.44 | 12.49 | 11.94 | 12.05 | 11.94 | -2.51% | 17,275,944 |
| Feb 11, 2026 | 12.63 | 12.67 | 12.17 | 12.36 | 12.25 | -2.91% | 16,524,869 |
| Feb 10, 2026 | 13.01 | 13.03 | 12.60 | 12.73 | 12.62 | -0.55% | 12,787,408 |
| Feb 9, 2026 | 12.77 | 12.86 | 12.68 | 12.80 | 12.69 | 0.71% | 16,729,605 |
| Feb 6, 2026 | 12.48 | 12.72 | 12.46 | 12.71 | 12.60 | 3.92% | 25,300,866 |
| Feb 5, 2026 | 12.33 | 12.49 | 12.12 | 12.23 | 12.12 | -1.61% | 34,079,910 |
| Feb 4, 2026 | 12.75 | 12.77 | 12.21 | 12.43 | 12.32 | 1.64% | 52,942,797 |
| Feb 3, 2026 | 13.03 | 13.11 | 11.82 | 12.23 | 12.12 | -6.36% | 61,031,091 |