NYSE : SAN
Banco Santander, S.A. — Price history
Financials · Banks - Diversified · Spain
Last price 11.19 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 162.26B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Banco Santander, S.A. (SAN) closed at 11.54 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.46 | 11.62 | 11.44 | 11.54 | 7,234,108 | +3.13% |
| 2026-10-30 | 11.38 | 11.39 | 11.12 | 11.19 | 10,252,105 | -3.92% |
| 2026-10-29 | 11.71 | 11.82 | 11.66 | 11.75 | 11,976,818 | +0.51% |
| 2026-10-28 | 12 | 12.03 | 11.63 | 11.69 | 14,878,050 | -6.26% |
| 2026-10-27 | 12.39 | 12.5 | 12.33 | 12.47 | 8,779,945 | +0.81% |
| 2026-10-26 | 12.39 | 12.44 | 12.25 | 12.37 | 14,260,756 | -3.66% |
| 2026-10-23 | 12.745 | 12.89 | 12.66 | 12.84 | 6,689,481 | -0.47% |
| 2026-10-22 | 12.93 | 13.025 | 12.82 | 12.9 | 6,706,037 | -2.93% |
| 2026-10-21 | 13.37 | 13.42 | 13.21 | 13.29 | 5,885,124 | +1.22% |
| 2026-10-20 | 13.02 | 13.34 | 13.02 | 13.13 | 6,638,700 | +0.84% |
| 2026-10-19 | 13.12 | 13.175 | 12.99 | 13.02 | 4,369,200 | -2.11% |
| 2026-10-16 | 13.55 | 13.575 | 13.24 | 13.3 | 5,325,440 | -1.19% |
| 2026-10-15 | 13.42 | 13.476 | 13.29 | 13.46 | 6,674,502 | +0.37% |
| 2026-10-14 | 13.46 | 13.51 | 13.315 | 13.41 | 9,198,473 | -1.03% |
| 2026-10-13 | 13.71 | 13.735 | 13.504 | 13.55 | 9,812,073 | +0.52% |
| 2026-10-12 | 13.51 | 13.66 | 13.48 | 13.48 | 5,758,749 | -0.07% |
| 2026-10-09 | 13.545 | 13.57 | 13.395 | 13.49 | 7,354,758 | +0.07% |
| 2026-10-08 | 13.5 | 13.53 | 13.28 | 13.48 | 10,644,641 | -1.32% |
| 2026-10-07 | 13.46 | 13.735 | 13.435 | 13.66 | 10,858,058 | -2.50% |
| 2026-10-06 | 14.03 | 14.085 | 14 | 14.01 | 10,238,694 | +0.79% |
| 2026-10-05 | 13.6 | 13.93 | 13.565 | 13.9 | 20,934,183 | +4.04% |
| 2026-10-02 | 13.145 | 13.37 | 13.105 | 13.36 | 6,533,054 | +0.60% |
| 2026-10-01 | 13.6 | 13.65 | 13.17 | 13.28 | 10,209,337 | -3.98% |
| 2026-09-30 | 14.04 | 14.085 | 13.81 | 13.83 | 6,468,886 | -2.54% |
| 2026-09-29 | 14.235 | 14.235 | 14.07 | 14.19 | 6,066,337 | -0.21% |
| 2026-09-28 | 14.23 | 14.375 | 14.14 | 14.22 | 8,123,104 | -1.39% |
| 2026-09-25 | 14.37 | 14.455 | 14.235 | 14.42 | 7,995,412 | +0.98% |
| 2026-09-24 | 14.3 | 14.365 | 14.155 | 14.28 | 8,726,817 | +0.56% |
| 2026-09-23 | 14.45 | 14.45 | 14.19 | 14.2 | 7,438,111 | -2.00% |
| 2026-09-22 | 14.68 | 14.71 | 14.43 | 14.49 | 8,726,297 | -0.89% |
| 2026-09-21 | 14.59 | 14.64 | 14.53 | 14.62 | 6,225,181 | +2.17% |
| 2026-09-18 | 14.42 | 14.46 | 14.3 | 14.31 | 5,254,510 | -3.44% |
| 2026-09-17 | 14.77 | 14.85 | 14.685 | 14.82 | 6,805,475 | +2.92% |
| 2026-09-16 | 14.57 | 14.695 | 14.3 | 14.4 | 6,214,352 | -1.71% |
| 2026-09-15 | 14.68 | 14.71 | 14.54 | 14.65 | 6,850,087 | -0.61% |
| 2026-09-14 | 14.61 | 14.81 | 14.539 | 14.74 | 9,659,969 | -1.47% |
| 2026-09-11 | 14.9 | 14.96 | 14.785 | 14.96 | 6,576,632 | +2.26% |
| 2026-09-10 | 14.58 | 14.7 | 14.565 | 14.63 | 6,340,579 | -0.34% |
| 2026-09-09 | 14.59 | 14.715 | 14.54 | 14.68 | 6,008,043 | -1.21% |
| 2026-09-08 | 14.95 | 14.99 | 14.845 | 14.86 | 6,488,562 | -0.47% |
| 2026-09-04 | 14.9 | 14.97 | 14.86 | 14.93 | 8,277,861 | -0.80% |
| 2026-09-03 | 14.92 | 15.05 | 14.85 | 15.05 | 8,792,356 | +2.03% |
| 2026-09-02 | 14.7 | 14.755 | 14.645 | 14.75 | 8,678,040 | +2.57% |
| 2026-09-01 | 14.53 | 14.64 | 14.355 | 14.38 | 8,677,538 | -1.24% |
| 2026-08-31 | 14.77 | 14.795 | 14.545 | 14.56 | 8,270,091 | -0.75% |
| 2026-08-28 | 14.69 | 14.745 | 14.601 | 14.67 | 8,747,201 | +0.82% |
| 2026-08-27 | 14.67 | 14.68 | 14.505 | 14.55 | 13,706,842 | -1.02% |
| 2026-08-26 | 14.82 | 14.82 | 14.67 | 14.7 | 15,189,022 | +0.48% |
| 2026-08-25 | 14.65 | 14.675 | 14.535 | 14.63 | 14,316,861 | -0.61% |
| 2026-08-24 | 14.71 | 14.82 | 14.66 | 14.72 | 31,207,637 | +0.89% |
| 2026-08-21 | 14.55 | 14.69 | 14.52 | 14.59 | 18,884,353 | +2.67% |
| 2026-08-20 | 14.295 | 14.35 | 14.14 | 14.21 | 22,721,792 | +0.28% |
| 2026-08-19 | 14.32 | 14.34 | 14.085 | 14.17 | 73,490,618 | -0.49% |
| 2026-08-18 | 14.56 | 14.6 | 14.21 | 14.24 | 50,847,392 | -2.40% |
| 2026-08-17 | 14.77 | 14.83 | 14.56 | 14.59 | 15,344,788 | -1.15% |
| 2026-08-14 | 14.84 | 14.92 | 14.655 | 14.76 | 16,916,602 | -0.14% |
| 2026-08-13 | 14.98 | 15 | 14.75 | 14.78 | 15,552,153 | -0.27% |
| 2026-08-12 | 14.89 | 14.909 | 14.765 | 14.82 | 9,219,153 | +0.75% |
| 2026-08-11 | 14.84 | 14.859 | 14.69 | 14.71 | 11,240,670 | +0.14% |
| 2026-08-10 | 14.755 | 14.815 | 14.63 | 14.69 | 11,199,713 | -0.07% |
| 2026-08-07 | 14.9 | 14.925 | 14.66 | 14.7 | 15,073,696 | +0.34% |
| 2026-08-06 | 14.87 | 14.93 | 14.6 | 14.65 | 16,030,760 | +0.07% |
| 2026-08-05 | 14.66 | 14.73 | 14.6 | 14.64 | 28,893,852 | +1.17% |
| 2026-08-04 | 14.52 | 14.58 | 14.424 | 14.47 | 10,646,055 | +0.14% |
| 2026-08-03 | 14.29 | 14.45 | 14.28 | 14.45 | 12,235,191 | +2.48% |
| 2026-07-31 | 14.12 | 14.175 | 13.96 | 14.1 | 11,765,627 | -0.07% |
| 2026-07-30 | 13.93 | 14.14 | 13.91 | 14.11 | 13,691,219 | +5.46% |
| 2026-07-29 | 13.66 | 13.71 | 13.36 | 13.38 | 8,998,408 | -4.29% |
| 2026-07-28 | 13.82 | 13.99 | 13.78 | 13.98 | 7,386,268 | -0.07% |
| 2026-07-27 | 14.03 | 14.09 | 13.82 | 13.99 | 10,598,816 | +3.32% |
| 2026-07-24 | 13.51 | 13.63 | 13.49 | 13.54 | 6,870,359 | +2.50% |
| 2026-07-23 | 13.33 | 13.38 | 13.15 | 13.21 | 9,023,487 | -3.86% |
| 2026-07-22 | 13.89 | 13.93 | 13.72 | 13.74 | 19,904,964 | +0.66% |
| 2026-07-21 | 13.54 | 13.71 | 13.4 | 13.65 | 7,509,321 | +2.48% |
| 2026-07-20 | 13.425 | 13.465 | 13.3 | 13.32 | 6,687,417 | -1.70% |
| 2026-07-17 | 13.34 | 13.55 | 13.33 | 13.55 | 8,588,558 | -0.51% |
| 2026-07-16 | 13.61 | 13.72 | 13.56 | 13.62 | 12,064,410 | -1.45% |
| 2026-07-15 | 13.66 | 13.855 | 13.65 | 13.82 | 10,451,354 | +1.39% |
| 2026-07-14 | 13.7 | 13.84 | 13.605 | 13.63 | 7,129,477 | -0.22% |
| 2026-07-13 | 13.81 | 13.82 | 13.575 | 13.66 | 7,661,443 | -1.51% |
| 2026-07-10 | 13.84 | 13.94 | 13.75 | 13.87 | 5,918,078 | +0.58% |
| 2026-07-09 | 13.79 | 13.85 | 13.7 | 13.79 | 6,615,394 | +1.62% |
| 2026-07-08 | 13.63 | 13.655 | 13.41 | 13.57 | 14,506,254 | -4.37% |
| 2026-07-07 | 14.29 | 14.39 | 14.12 | 14.19 | 8,666,179 | -1.25% |
| 2026-07-06 | 14.16 | 14.38 | 14.15 | 14.37 | 7,980,232 | +3.01% |
| 2026-07-02 | 14.11 | 14.18 | 13.86 | 13.95 | 8,964,510 | +1.01% |
| 2026-07-01 | 13.63 | 13.9 | 13.6 | 13.81 | 11,175,005 | +0.07% |
| 2026-06-30 | 13.58 | 13.83 | 13.537 | 13.8 | 6,116,370 | +1.10% |
| 2026-06-29 | 13.5 | 13.65 | 13.45 | 13.65 | 7,020,295 | +1.94% |
| 2026-06-26 | 13.45 | 13.485 | 13.32 | 13.39 | 6,961,679 | +0.07% |
| 2026-06-25 | 13.41 | 13.535 | 13.345 | 13.38 | 6,341,485 | +0.07% |
| 2026-06-24 | 13.5 | 13.505 | 13.305 | 13.37 | 7,877,070 | -1.69% |
| 2026-06-23 | 13.51 | 13.62 | 13.48 | 13.6 | 7,047,779 | -0.80% |
| 2026-06-22 | 13.7 | 13.75 | 13.65 | 13.71 | 6,053,232 | +1.56% |
| 2026-06-18 | 13.61 | 13.67 | 13.5 | 13.5 | 11,165,437 | +1.28% |
| 2026-06-17 | 13.66 | 13.78 | 13.3 | 13.33 | 15,394,747 | -0.37% |
| 2026-06-16 | 13.38 | 13.48 | 13.37 | 13.38 | 6,087,053 | +1.83% |
| 2026-06-15 | 13.27 | 13.3 | 13.14 | 13.14 | 8,149,986 | +2.10% |
| 2026-06-12 | 12.61 | 12.875 | 12.525 | 12.87 | 8,251,251 | +2.47% |
| 2026-06-11 | 12.05 | 12.58 | 11.995 | 12.56 | 10,950,102 | +5.37% |
| 2026-06-10 | 12.14 | 12.205 | 11.91 | 11.92 | 10,313,141 | -2.85% |
| 2026-06-09 | 12.39 | 12.42 | 11.99 | 12.27 | 11,084,658 | +0.90% |
| 2026-06-08 | 12.28 | 12.33 | 12.105 | 12.16 | 6,132,014 | +0.08% |
| 2026-06-05 | 12.4 | 12.42 | 12.09 | 12.15 | 8,228,128 | -2.57% |
| 2026-06-04 | 12.41 | 12.49 | 12.39 | 12.47 | 4,932,494 | +2.55% |
| 2026-06-03 | 12.39 | 12.39 | 12.15 | 12.16 | 7,741,152 | -2.01% |
| 2026-06-02 | 12.38 | 12.515 | 12.37 | 12.41 | 7,458,551 | +0.57% |
| 2026-06-01 | 12.24 | 12.41 | 12.17 | 12.34 | 10,540,653 | -1.12% |
| 2026-05-29 | 12.51 | 12.61 | 12.395 | 12.48 | 10,374,238 | +0.56% |
| 2026-05-28 | 12.36 | 12.54 | 12.295 | 12.41 | 6,742,334 | -1.43% |
| 2026-05-27 | 12.68 | 12.72 | 12.53 | 12.59 | 8,197,678 | +0.80% |
| 2026-05-26 | 12.48 | 12.54 | 12.33 | 12.49 | 14,312,195 | +3.74% |
| 2026-05-22 | 12.22 | 12.25 | 12.01 | 12.04 | 16,919,694 | -2.35% |
| 2026-05-21 | 12.05 | 12.36 | 12.005 | 12.33 | 18,570,999 | -0.40% |
| 2026-05-20 | 11.87 | 12.435 | 11.87 | 12.38 | 9,342,452 | +5.09% |
| 2026-05-19 | 11.82 | 11.89 | 11.755 | 11.78 | 5,896,217 | -0.67% |
| 2026-05-18 | 11.83 | 11.945 | 11.7 | 11.86 | 6,459,943 | +1.02% |
| 2026-05-15 | 11.7 | 11.78 | 11.65 | 11.74 | 4,989,951 | -0.84% |
| 2026-05-14 | 11.87 | 11.93 | 11.81 | 11.84 | 5,002,754 | -0.84% |
| 2026-05-13 | 11.78 | 12.01 | 11.765 | 11.94 | 6,670,722 | -0.67% |