Banco Santander, S.A. Sponsored ADR (Spain)
SAN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.07% | 11.20M |
| Aug 7, 2026 | $14.90 | $14.93 | $14.66 | $14.70 | +0.34% | 15.07M |
| Aug 6, 2026 | $14.87 | $14.93 | $14.60 | $14.65 | +0.07% | 16.03M |
| Aug 5, 2026 | $14.66 | $14.73 | $14.60 | $14.64 | +1.17% | 28.89M |
| Aug 4, 2026 | $14.52 | $14.58 | $14.42 | $14.47 | +0.14% | 10.65M |
| Aug 3, 2026 | $14.29 | $14.45 | $14.28 | $14.45 | +2.48% | 12.24M |
| Jul 31, 2026 | $14.12 | $14.18 | $13.96 | $14.10 | -0.07% | 11.77M |
| Jul 30, 2026 | $13.93 | $14.14 | $13.91 | $14.11 | +5.46% | 13.69M |
| Jul 29, 2026 | $13.66 | $13.71 | $13.36 | $13.38 | -4.29% | 9.00M |
| Jul 28, 2026 | $13.82 | $13.99 | $13.78 | $13.98 | -0.07% | 7.39M |
| Jul 27, 2026 | $14.03 | $14.09 | $13.82 | $13.99 | +3.32% | 10.60M |
| Jul 24, 2026 | $13.51 | $13.63 | $13.49 | $13.54 | +2.50% | 6.87M |
| Jul 23, 2026 | $13.33 | $13.38 | $13.15 | $13.21 | -3.86% | 9.02M |
| Jul 22, 2026 | $13.89 | $13.93 | $13.72 | $13.74 | +0.66% | 19.90M |
| Jul 21, 2026 | $13.54 | $13.71 | $13.40 | $13.65 | +2.48% | 7.51M |
| Jul 20, 2026 | $13.43 | $13.47 | $13.30 | $13.32 | -1.70% | 6.69M |
| Jul 17, 2026 | $13.34 | $13.55 | $13.33 | $13.55 | -0.51% | 8.59M |
| Jul 16, 2026 | $13.61 | $13.72 | $13.56 | $13.62 | -1.45% | 12.06M |
| Jul 15, 2026 | $13.66 | $13.86 | $13.65 | $13.82 | +1.39% | 10.45M |
| Jul 14, 2026 | $13.70 | $13.84 | $13.61 | $13.63 | -0.22% | 7.13M |
| Jul 13, 2026 | $13.81 | $13.82 | $13.58 | $13.66 | -1.51% | 7.66M |
| Jul 10, 2026 | $13.84 | $13.94 | $13.75 | $13.87 | +0.58% | 5.92M |
| Jul 9, 2026 | $13.79 | $13.85 | $13.70 | $13.79 | +1.62% | 6.62M |
| Jul 8, 2026 | $13.63 | $13.66 | $13.41 | $13.57 | -4.37% | 14.51M |
| Jul 7, 2026 | $14.29 | $14.39 | $14.12 | $14.19 | -1.25% | 8.67M |
| Jul 6, 2026 | $14.16 | $14.38 | $14.15 | $14.37 | +3.01% | 7.98M |
| Jul 2, 2026 | $14.11 | $14.18 | $13.86 | $13.95 | +1.01% | 8.96M |
| Jul 1, 2026 | $13.63 | $13.90 | $13.60 | $13.81 | +0.07% | 11.18M |
| Jun 30, 2026 | $13.58 | $13.83 | $13.54 | $13.80 | +1.10% | 6.12M |
| Jun 29, 2026 | $13.50 | $13.65 | $13.45 | $13.65 | +1.94% | 7.02M |
| Jun 26, 2026 | $13.45 | $13.49 | $13.32 | $13.39 | +0.07% | 6.96M |
| Jun 25, 2026 | $13.41 | $13.54 | $13.35 | $13.38 | +0.07% | 6.34M |
| Jun 24, 2026 | $13.50 | $13.51 | $13.31 | $13.37 | -1.69% | 7.88M |
| Jun 23, 2026 | $13.51 | $13.62 | $13.48 | $13.60 | -0.80% | 7.05M |
| Jun 22, 2026 | $13.70 | $13.75 | $13.65 | $13.71 | +1.56% | 6.05M |
| Jun 18, 2026 | $13.61 | $13.67 | $13.50 | $13.50 | — | 11.17M |
