Skip to main content

Banco Santander, S.A. Sponsored ADR (Spain) (NY: SAN )

6.450 -0.050 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 6.470 6.500 6.420 6.450 4,751,797 -0.05(-0.77%)
Mar 12, 2025 6.520 6.540 6.440 6.500 7,050,706 +0.11(+1.72%)
Mar 11, 2025 6.380 6.430 6.300 6.390 9,582,896 +0.00(+0.00%)
Mar 10, 2025 6.460 6.495 6.320 6.390 5,385,309 -0.37(-5.47%)
Mar 07, 2025 6.700 6.770 6.670 6.760 6,678,729 +0.13(+1.96%)
Mar 06, 2025 6.730 6.830 6.605 6.630 11,886,031 -0.01(-0.15%)
Mar 05, 2025 6.570 6.670 6.560 6.640 10,558,881 +0.27(+4.24%)
Mar 04, 2025 6.250 6.450 6.130 6.370 8,397,709 -0.10(-1.55%)
Mar 03, 2025 6.560 6.600 6.440 6.470 8,617,871 +0.09(+1.41%)
Feb 28, 2025 6.390 6.440 6.340 6.380 4,089,578 +0.01(+0.16%)
Feb 27, 2025 6.390 6.425 6.340 6.370 7,524,320 -0.06(-0.93%)
Feb 26, 2025 6.410 6.500 6.380 6.430 4,842,223 +0.11(+1.74%)
Feb 25, 2025 6.380 6.390 6.280 6.320 6,612,228 +0.18(+2.93%)
Feb 24, 2025 6.210 6.220 6.140 6.140 4,959,783 +0.11(+1.82%)
Feb 21, 2025 6.100 6.110 6.030 6.030 3,180,324 +0.00(+0.00%)
Feb 20, 2025 6.090 6.115 5.980 6.030 7,559,879 +0.05(+0.84%)
Feb 19, 2025 6.040 6.070 5.950 5.980 6,688,062 -0.12(-1.97%)
Feb 18, 2025 6.090 6.190 6.090 6.100 8,014,594 +0.08(+1.33%)
Feb 14, 2025 6.030 6.055 6.000 6.020 3,632,713 +0.10(+1.69%)
Feb 13, 2025 5.930 5.950 5.880 5.920 2,565,643 -0.03(-0.50%)
Feb 12, 2025 5.910 5.975 5.895 5.950 5,302,199 +0.12(+2.06%)
Feb 11, 2025 5.750 5.830 5.745 5.830 4,713,866 +0.24(+4.29%)
Feb 10, 2025 5.650 5.650 5.570 5.590 4,450,346 -0.06(-1.06%)
Feb 07, 2025 5.730 5.740 5.625 5.650 4,340,838 -0.12(-2.08%)
Feb 06, 2025 5.680 5.820 5.640 5.770 7,512,987 +0.15(+2.67%)
Feb 05, 2025 5.530 5.640 5.513 5.620 7,357,889 +0.49(+9.55%)
Feb 04, 2025 5.060 5.150 5.060 5.130 2,555,898 +0.18(+3.64%)
Feb 03, 2025 4.880 5.010 4.850 4.950 4,014,096 -0.14(-2.75%)
Jan 31, 2025 5.120 5.140 5.050 5.090 2,928,101 -0.11(-2.12%)
Jan 30, 2025 5.170 5.230 5.150 5.200 2,485,941 +0.06(+1.17%)
Jan 29, 2025 5.120 5.190 5.120 5.140 3,116,029 +0.03(+0.59%)
Jan 28, 2025 5.100 5.119 5.050 5.110 2,522,747 -0.03(-0.58%)
Jan 27, 2025 5.100 5.140 5.091 5.140 3,540,971 +0.06(+1.18%)
Jan 24, 2025 5.070 5.090 5.070 5.080 2,502,643 +0.03(+0.59%)
Jan 23, 2025 4.960 5.050 4.945 5.050 4,934,644 +0.19(+3.91%)
Jan 22, 2025 4.920 4.920 4.850 4.860 4,053,123 -0.09(-1.82%)
Jan 21, 2025 4.950 4.960 4.925 4.950 3,512,725 +0.06(+1.23%)
Jan 17, 2025 4.890 4.930 4.870 4.890 1,891,207 +0.00(+0.00%)
Jan 16, 2025 4.880 4.900 4.850 4.890 2,063,157 +0.02(+0.41%)
Jan 15, 2025 4.870 4.910 4.850 4.870 3,061,827 +0.06(+1.25%)
Jan 14, 2025 4.760 4.820 4.740 4.810 3,349,179 +0.16(+3.44%)
Jan 13, 2025 4.600 4.660 4.581 4.650 2,640,280 +0.03(+0.65%)
Jan 10, 2025 4.680 4.700 4.610 4.620 2,761,029 -0.04(-0.86%)
Jan 08, 2025 4.650 4.670 4.620 4.660 2,138,897 -0.03(-0.64%)
Jan 07, 2025 4.730 4.740 4.670 4.690 4,120,326 +0.06(+1.30%)
Jan 06, 2025 4.560 4.690 4.560 4.630 5,486,744 +0.14(+3.12%)
Jan 03, 2025 4.470 4.500 4.460 4.490 3,223,331 +0.03(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.