Banco Santander, S.A. Sponsored ADR (Spain)
SAN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $11.46 | $11.62 | $11.44 | $11.46 | +2.41% | 10.92M |
| Oct 30, 2026 | $11.38 | $11.39 | $11.12 | $11.19 | -4.77% | 10.25M |
| Oct 29, 2026 | $11.71 | $11.82 | $11.66 | $11.75 | +0.51% | 11.98M |
| Oct 28, 2026 | $12.00 | $12.03 | $11.63 | $11.69 | -6.26% | 14.88M |
| Oct 27, 2026 | $12.39 | $12.50 | $12.33 | $12.47 | +0.81% | 8.78M |
| Oct 26, 2026 | $12.39 | $12.44 | $12.25 | $12.37 | -3.66% | 14.26M |
| Oct 23, 2026 | $12.75 | $12.89 | $12.66 | $12.84 | -0.47% | 6.69M |
| Oct 22, 2026 | $12.93 | $13.03 | $12.82 | $12.90 | -2.93% | 6.71M |
| Oct 21, 2026 | $13.37 | $13.42 | $13.21 | $13.29 | +1.22% | 5.89M |
| Oct 20, 2026 | $13.02 | $13.34 | $13.02 | $13.13 | +0.84% | 6.64M |
| Oct 19, 2026 | $13.12 | $13.18 | $12.99 | $13.02 | -2.11% | 4.37M |
| Oct 16, 2026 | $13.55 | $13.58 | $13.24 | $13.30 | -1.19% | 5.33M |
| Oct 15, 2026 | $13.42 | $13.48 | $13.29 | $13.46 | +0.37% | 6.67M |
| Oct 14, 2026 | $13.46 | $13.51 | $13.32 | $13.41 | -1.03% | 9.20M |
| Oct 13, 2026 | $13.71 | $13.74 | $13.50 | $13.55 | +0.52% | 9.81M |
| Oct 12, 2026 | $13.51 | $13.66 | $13.48 | $13.48 | -0.07% | 5.76M |
| Oct 9, 2026 | $13.55 | $13.57 | $13.40 | $13.49 | +0.07% | 7.35M |
| Oct 8, 2026 | $13.50 | $13.53 | $13.28 | $13.48 | -1.32% | 10.64M |
| Oct 7, 2026 | $13.46 | $13.74 | $13.44 | $13.66 | -2.50% | 10.86M |
| Oct 6, 2026 | $14.03 | $14.09 | $14.00 | $14.01 | +0.79% | 10.24M |
| Oct 5, 2026 | $13.60 | $13.93 | $13.57 | $13.90 | +4.04% | 20.93M |
| Oct 2, 2026 | $13.15 | $13.37 | $13.11 | $13.36 | +0.60% | 6.53M |
| Oct 1, 2026 | $13.60 | $13.65 | $13.17 | $13.28 | -3.98% | 10.21M |
| Sep 30, 2026 | $14.04 | $14.09 | $13.81 | $13.83 | -2.54% | 6.47M |
| Sep 29, 2026 | $14.24 | $14.24 | $14.07 | $14.19 | -0.21% | 6.07M |
| Sep 28, 2026 | $14.23 | $14.38 | $14.14 | $14.22 | -1.39% | 8.12M |
| Sep 25, 2026 | $14.37 | $14.46 | $14.24 | $14.42 | +0.98% | 8.00M |
| Sep 24, 2026 | $14.30 | $14.37 | $14.16 | $14.28 | +0.56% | 8.73M |
| Sep 23, 2026 | $14.45 | $14.45 | $14.19 | $14.20 | -2.00% | 7.44M |
| Sep 22, 2026 | $14.68 | $14.71 | $14.43 | $14.49 | -0.89% | 8.73M |
| Sep 21, 2026 | $14.59 | $14.64 | $14.53 | $14.62 | +2.17% | 6.23M |
| Sep 18, 2026 | $14.42 | $14.46 | $14.30 | $14.31 | -3.44% | 5.25M |
| Sep 17, 2026 | $14.77 | $14.85 | $14.69 | $14.82 | +2.92% | 6.81M |
| Sep 16, 2026 | $14.57 | $14.70 | $14.30 | $14.40 | -1.71% | 6.21M |
| Sep 15, 2026 | $14.68 | $14.71 | $14.54 | $14.65 | -0.61% | 6.85M |
| Sep 14, 2026 | $14.61 | $14.81 | $14.54 | $14.74 | -1.47% | 9.66M |
| Sep 11, 2026 | $14.90 | $14.96 | $14.79 | $14.96 | +2.26% | 6.58M |
| Sep 10, 2026 | $14.58 | $14.70 | $14.57 | $14.63 | -0.34% | 6.34M |
| Sep 9, 2026 | $14.59 | $14.72 | $14.54 | $14.68 | -1.21% | 6.01M |
| Sep 8, 2026 | $14.95 | $14.99 | $14.85 | $14.86 | -0.47% | 6.49M |
| Sep 4, 2026 | $14.90 | $14.97 | $14.86 | $14.93 | -0.80% | 8.28M |
| Sep 3, 2026 | $14.92 | $15.05 | $14.85 | $15.05 | +2.03% | 8.79M |
| Sep 2, 2026 | $14.70 | $14.76 | $14.65 | $14.75 | +2.57% | 8.68M |
| Sep 1, 2026 | $14.53 | $14.64 | $14.36 | $14.38 | -1.24% | 8.68M |
| Aug 31, 2026 | $14.77 | $14.80 | $14.55 | $14.56 | -0.75% | 8.27M |
| Aug 28, 2026 | $14.69 | $14.75 | $14.60 | $14.67 | +0.82% | 8.75M |
| Aug 27, 2026 | $14.67 | $14.68 | $14.51 | $14.55 | -1.02% | 13.71M |
| Aug 26, 2026 | $14.82 | $14.82 | $14.67 | $14.70 | +0.48% | 15.19M |
| Aug 25, 2026 | $14.65 | $14.68 | $14.54 | $14.63 | -0.61% | 14.32M |
| Aug 24, 2026 | $14.71 | $14.82 | $14.66 | $14.72 | +0.89% | 31.21M |
| Aug 21, 2026 | $14.55 | $14.69 | $14.52 | $14.59 | +2.67% | 18.88M |
| Aug 20, 2026 | $14.30 | $14.35 | $14.14 | $14.21 | +0.28% | 22.72M |
| Aug 19, 2026 | $14.32 | $14.34 | $14.09 | $14.17 | -0.49% | 73.49M |
| Aug 18, 2026 | $14.56 | $14.60 | $14.21 | $14.24 | -2.40% | 50.85M |
| Aug 17, 2026 | $14.77 | $14.83 | $14.56 | $14.59 | -1.15% | 15.34M |
| Aug 14, 2026 | $14.84 | $14.92 | $14.66 | $14.76 | -0.14% | 16.92M |
| Aug 13, 2026 | $14.98 | $15.00 | $14.75 | $14.78 | -0.27% | 15.55M |
| Aug 12, 2026 | $14.89 | $14.91 | $14.77 | $14.82 | +0.75% | 9.22M |
| Aug 11, 2026 | $14.84 | $14.86 | $14.69 | $14.71 | +0.14% | 11.24M |
| Aug 10, 2026 | $14.76 | $14.82 | $14.63 | $14.69 | — | 11.20M |
