Banco Santander SA ADR (SAN) Historical Stock Data
11.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAN is up 0.05% a day on average. There have been 16 days where Banco Santander SA ADR closed green and 14 days where SAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.96 | 11.04 | ↑$0.08 (0.73%) | 10.95 | 11.08 | 1.82M |
| 2025-12-03 | 11.01 | 10.93 | ↓$0.08 (-0.73%) | 10.82 | 11.05 | 2.45M |
| 2025-12-02 | 10.93 | 11.00 | ↑$0.07 (0.64%) | 10.89 | 11.03 | 3.85M |
| 2025-12-01 | 10.72 | 10.83 | ↑$0.11 (1.03%) | 10.72 | 10.88 | 3.21M |
| 2025-11-28 | 10.71 | 10.73 | ↑$0.02 (0.19%) | 10.69 | 10.75 | 1.13M |
| 2025-11-26 | 10.57 | 10.68 | ↑$0.11 (1.04%) | 10.57 | 10.71 | 2.14M |
| 2025-11-25 | 10.44 | 10.46 | ↑$0.02 (0.19%) | 10.40 | 10.48 | 2.32M |
| 2025-11-24 | 10.16 | 10.14 | ↓$0.02 (-0.20%) | 10.10 | 10.27 | 2.38M |
| 2025-11-21 | 10.18 | 10.17 | ↓$0.01 (-0.10%) | 10.09 | 10.22 | 3.31M |
| 2025-11-20 | 10.36 | 10.06 | ↓$0.30 (-2.90%) | 10.05 | 10.42 | 3.66M |
| 2025-11-19 | 10.30 | 10.28 | ↓$0.02 (-0.19%) | 10.23 | 10.36 | 2.13M |
| 2025-11-18 | 10.17 | 10.17 | ↑$0.00 (0.00%) | 10.10 | 10.22 | 3.73M |
| 2025-11-17 | 10.56 | 10.40 | ↓$0.16 (-1.52%) | 10.35 | 10.57 | 4.24M |
| 2025-11-14 | 10.76 | 10.75 | ↓$0.01 (-0.09%) | 10.72 | 10.80 | 4.45M |
| 2025-11-13 | 11.11 | 10.93 | ↓$0.18 (-1.62%) | 10.89 | 11.13 | 3.08M |
| 2025-11-12 | 11.00 | 11.03 | ↑$0.03 (0.27%) | 11.00 | 11.08 | 3.26M |
| 2025-11-11 | 10.70 | 10.77 | ↑$0.07 (0.65%) | 10.70 | 10.81 | 3.05M |
| 2025-11-10 | 10.49 | 10.65 | ↑$0.16 (1.53%) | 10.48 | 10.66 | 3M |
| 2025-11-07 | 10.24 | 10.35 | ↑$0.11 (1.07%) | 10.18 | 10.36 | 2.74M |
| 2025-11-06 | 10.31 | 10.29 | ↓$0.02 (-0.19%) | 10.28 | 10.36 | 2.60M |
| 2025-11-05 | 10.09 | 10.22 | ↑$0.13 (1.29%) | 10.05 | 10.24 | 3.45M |
| 2025-11-04 | 10.02 | 10.01 | ↓$0.01 (-0.10%) | 9.96 | 10.13 | 3.99M |
| 2025-11-03 | 10.19 | 10.18 | ↓$0.01 (-0.10%) | 10.16 | 10.22 | 2.38M |
| 2025-10-31 | 10.14 | 10.15 | ↑$0.01 (0.10%) | 10.09 | 10.20 | 2.61M |
| 2025-10-30 | 10.15 | 10.24 | ↑$0.09 (0.89%) | 10.13 | 10.33 | 3.19M |
| 2025-10-29 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.29 | 10.47 | 2.94M |
| 2025-10-28 | 9.95 | 10.06 | ↑$0.11 (1.11%) | 9.95 | 10.09 | 3.34M |
| 2025-10-27 | 9.88 | 9.87 | ↓$0.01 (-0.10%) | 9.85 | 9.95 | 3.32M |
| 2025-10-24 | 9.68 | 9.67 | ↓$0.01 (-0.10%) | 9.66 | 9.75 | 2.54M |
| 2025-10-23 | 9.84 | 9.70 | ↓$0.14 (-1.42%) | 9.69 | 9.85 | 2.86M |
Create an account or log in to view more rows.
$SAN what V recovery or fake pump
$SAN not worrying
$SAN Pamp it higher...
$SAN I gave in! Bought more 100 shares
$SAN peak frustration
$SAN Love this stock.
Light taps
$SAN cover that shit
$SAN I’m selling y’all have fun bag holding
$SAN more calls coming in
$SAN id rather have a dip then rip than a gap and crap