Banco Santander SA ADR (SAN) Historical Stock Data
11.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAN is down -0.12% a day on average. There have been 15 days where Banco Santander SA ADR closed green and 15 days where SAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 11.85 | 11.88 | ↑$0.03 (0.25%) | 11.81 | 11.88 | 1.04M |
| 2025-12-23 | 11.70 | 11.82 | ↑$0.12 (1.03%) | 11.70 | 11.84 | 2.20M |
| 2025-12-22 | 11.70 | 11.72 | ↑$0.02 (0.17%) | 11.67 | 11.75 | 2.02M |
| 2025-12-19 | 11.78 | 11.70 | ↓$0.08 (-0.68%) | 11.66 | 11.78 | 2.70M |
| 2025-12-18 | 11.67 | 11.66 | ↓$0.01 (-0.09%) | 11.60 | 11.74 | 2.65M |
| 2025-12-17 | 11.57 | 11.56 | ↓$0.01 (-0.09%) | 11.54 | 11.66 | 2.34M |
| 2025-12-16 | 11.60 | 11.51 | ↓$0.09 (-0.78%) | 11.49 | 11.64 | 2.19M |
| 2025-12-15 | 11.55 | 11.60 | ↑$0.05 (0.43%) | 11.52 | 11.62 | 2.01M |
| 2025-12-12 | 11.53 | 11.36 | ↓$0.17 (-1.47%) | 11.29 | 11.57 | 2.53M |
| 2025-12-11 | 11.46 | 11.50 | ↑$0.04 (0.35%) | 11.44 | 11.53 | 4.08M |
| 2025-12-10 | 11.08 | 11.30 | ↑$0.22 (1.99%) | 11.08 | 11.32 | 3.60M |
| 2025-12-09 | 11.05 | 11.01 | ↓$0.04 (-0.36%) | 10.96 | 11.13 | 2.37M |
| 2025-12-08 | 11.00 | 11.01 | ↑$0.01 (0.09%) | 10.94 | 11.04 | 2.78M |
| 2025-12-05 | 11.11 | 10.97 | ↓$0.14 (-1.26%) | 10.92 | 11.15 | 2.54M |
| 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 |
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