Banco Santander, S.A. Sponsored ADR (Spain)$14.70MUFG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $22.07 | $22.07 | $21.81 | $21.83 | -2.93% | 4.70M |
| Aug 3, 2026 | $22.74 | $22.87 | $22.35 | $22.49 | +0.18% | 3.81M |
| Jul 31, 2026 | $22.41 | $22.65 | $22.35 | $22.45 | -0.22% | 4.72M |
| Jul 30, 2026 | $21.88 | $22.50 | $21.86 | $22.50 | +2.55% | 4.52M |
| Jul 29, 2026 | $22.40 | $22.42 | $21.94 | $21.94 | -2.18% | 3.89M |
| Jul 28, 2026 | $22.31 | $22.55 | $22.24 | $22.43 | -2.90% | 3.25M |
| Jul 27, 2026 | $23.17 | $23.25 | $22.87 | $23.10 | +0.92% | 3.58M |
| Jul 24, 2026 | $23.00 | $23.08 | $22.89 | $22.89 | +1.19% | 2.83M |
| Jul 23, 2026 | $22.63 | $22.68 | $22.52 | $22.62 | +0.94% | 3.58M |
| Jul 22, 2026 | $22.32 | $22.53 | $22.32 | $22.41 | +1.31% | 2.67M |
| Jul 21, 2026 | $22.00 | $22.21 | $21.89 | $22.12 | +3.32% | 2.31M |
| Jul 20, 2026 | $21.45 | $21.62 | $21.38 | $21.41 | +0.42% | 3.23M |
| Jul 17, 2026 | $21.32 | $21.55 | $21.19 | $21.32 | -3.66% | 5.06M |
| Jul 16, 2026 | $22.37 | $22.43 | $22.13 | $22.13 | -2.81% | 3.77M |
| Jul 15, 2026 | $22.78 | $22.83 | $22.58 | $22.77 | +1.20% | 2.63M |
| Jul 14, 2026 | $22.31 | $22.78 | $22.27 | $22.50 | +2.55% | 5.13M |
| Jul 13, 2026 | $22.03 | $22.06 | $21.84 | $21.94 | +1.34% | 3.85M |
| Jul 10, 2026 | $21.48 | $21.73 | $21.48 | $21.65 | +1.88% | 2.12M |
| Jul 9, 2026 | $21.12 | $21.32 | $21.08 | $21.25 | +0.81% | 2.87M |
| Jul 8, 2026 | $21.08 | $21.24 | $20.91 | $21.08 | -0.99% | 4.25M |
| Jul 7, 2026 | $21.44 | $21.50 | $21.17 | $21.29 | +0.57% | 3.06M |
| Jul 6, 2026 | $20.95 | $21.21 | $20.95 | $21.17 | +2.72% | 4.09M |
| Jul 2, 2026 | $20.79 | $20.85 | $20.48 | $20.61 | +1.68% | 3.84M |
| Jul 1, 2026 | $20.07 | $20.33 | $20.07 | $20.27 | +1.91% | 2.71M |
| Jun 30, 2026 | $19.82 | $19.93 | $19.78 | $19.89 | -0.45% | 2.26M |
| Jun 29, 2026 | $19.95 | $20.04 | $19.86 | $19.98 | -0.89% | 2.10M |
| Jun 26, 2026 | $20.09 | $20.33 | $20.08 | $20.16 | +0.70% | 2.35M |
| Jun 25, 2026 | $20.09 | $20.22 | $19.94 | $20.02 | +1.06% | 2.99M |
| Jun 24, 2026 | $19.90 | $19.91 | $19.73 | $19.81 | -1.78% | 3.00M |
| Jun 23, 2026 | $20.20 | $20.32 | $20.03 | $20.17 | -3.31% | 3.27M |
| Jun 22, 2026 | $20.95 | $21.15 | $20.79 | $20.86 | -1.04% | 5.23M |
| Jun 18, 2026 | $21.14 | $21.18 | $21.02 | $21.08 | +1.59% | 3.64M |
| Jun 17, 2026 | $20.56 | $21.05 | $20.56 | $20.75 | +2.22% | 4.80M |
| Jun 16, 2026 | $20.32 | $20.36 | $20.22 | $20.30 | +0.59% | 3.01M |
| Jun 15, 2026 | $20.34 | $20.39 | $20.15 | $20.18 | +0.10% | 2.34M |
| Jun 12, 2026 | $19.92 | $20.16 | $19.90 | $20.16 | +0.40% | 3.45M |
| Jun 11, 2026 | $19.65 | $20.14 | $19.57 | $20.08 | +2.08% | 3.74M |
| Jun 10, 2026 | $19.92 | $20.01 | $19.67 | $19.67 | -0.81% | 3.20M |
| Jun 9, 2026 | $20.01 | $20.11 | $19.58 | $19.83 | -0.45% | 3.38M |
| Jun 8, 2026 | $20.04 | $20.13 | $19.90 | $19.92 | +0.05% | 2.31M |
| Jun 5, 2026 | $20.14 | $20.23 | $19.85 | $19.91 | -0.70% | 4.00M |
| Jun 4, 2026 | $19.82 | $20.18 | $19.82 | $20.05 | +3.08% | 2.73M |
| Jun 3, 2026 | $19.51 | $19.60 | $19.42 | $19.45 | +1.46% | 2.01M |
| Jun 2, 2026 | $19.04 | $19.24 | $19.02 | $19.17 | +1.48% | 2.11M |
| Jun 1, 2026 | $18.76 | $19.02 | $18.74 | $18.89 | +0.96% | 3.91M |
| May 29, 2026 | $18.85 | $18.87 | $18.69 | $18.71 | -0.58% | 4.02M |
| May 28, 2026 | $18.77 | $18.95 | $18.59 | $18.82 | -0.84% | 3.09M |
| May 27, 2026 | $19.11 | $19.11 | $18.89 | $18.98 | -1.81% | 3.25M |
| May 26, 2026 | $19.36 | $19.44 | $19.27 | $19.33 | -0.36% | 2.60M |
| May 22, 2026 | $19.45 | $19.57 | $19.34 | $19.40 | +0.10% | 3.15M |
| May 21, 2026 | $19.30 | $19.51 | $19.18 | $19.38 | -1.12% | 4.18M |
| May 20, 2026 | $19.33 | $19.63 | $19.30 | $19.60 | +0.77% | 3.31M |
| May 19, 2026 | $19.49 | $19.68 | $19.36 | $19.45 | +1.35% | 4.02M |
| May 18, 2026 | $19.19 | $19.24 | $18.97 | $19.19 | +1.86% | 3.57M |
| May 15, 2026 | $18.69 | $19.05 | $18.67 | $18.84 | +1.95% | 5.01M |
| May 14, 2026 | $18.43 | $18.60 | $18.29 | $18.48 | -0.70% | 4.10M |
| May 13, 2026 | $18.43 | $18.80 | $18.43 | $18.61 | +0.81% | 4.11M |
| May 12, 2026 | $18.19 | $18.51 | $18.19 | $18.46 | +1.48% | 3.32M |
| May 11, 2026 | $18.22 | $18.34 | $18.18 | $18.19 | +1.34% | 2.38M |
| May 8, 2026 | $18.12 | $18.12 | $17.91 | $17.95 | — | 1.76M |
