Skip to main content

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

8.300 +0.060 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.200 8.300 8.185 8.300 3,359,146 +0.06(+0.73%)
Jun 27, 2025 8.200 8.290 8.175 8.240 3,237,884 +0.16(+1.98%)
Jun 26, 2025 8.060 8.110 8.050 8.080 5,165,778 +0.05(+0.62%)
Jun 25, 2025 8.040 8.080 8.015 8.030 6,364,700 -0.24(-2.90%)
Jun 24, 2025 8.200 8.280 8.165 8.270 5,673,183 +0.27(+3.37%)
Jun 23, 2025 7.870 8.005 7.860 8.000 8,777,271 -0.11(-1.36%)
Jun 20, 2025 7.990 8.150 7.960 8.110 24,464,768 +0.08(+1.00%)
Jun 18, 2025 7.920 8.060 7.910 8.030 5,469,350 +0.12(+1.52%)
Jun 17, 2025 8.020 8.070 7.895 7.910 12,069,510 -0.41(-4.93%)
Jun 16, 2025 8.180 8.385 8.150 8.320 12,306,144 +0.37(+4.65%)
Jun 13, 2025 7.860 8.000 7.832 7.950 9,705,162 -0.14(-1.73%)
Jun 12, 2025 8.050 8.130 8.045 8.090 5,240,726 +0.13(+1.63%)
Jun 11, 2025 7.970 8.020 7.910 7.960 4,626,925 +0.04(+0.51%)
Jun 10, 2025 7.960 8.010 7.890 7.920 19,177,098 -0.09(-1.12%)
Jun 09, 2025 8.000 8.050 7.990 8.010 2,393,548 -0.03(-0.37%)
Jun 06, 2025 8.010 8.067 7.985 8.040 1,803,470 +0.05(+0.63%)
Jun 05, 2025 7.900 8.040 7.900 7.990 2,638,965 +0.12(+1.52%)
Jun 04, 2025 7.840 7.920 7.820 7.870 2,270,102 -0.04(-0.51%)
Jun 03, 2025 7.870 7.930 7.850 7.910 4,134,422 -0.11(-1.37%)
Jun 02, 2025 7.950 8.055 7.920 8.020 4,643,750 +0.05(+0.63%)
May 30, 2025 7.970 7.990 7.890 7.970 2,664,105 +0.02(+0.25%)
May 29, 2025 8.020 8.020 7.930 7.950 2,621,506 +0.03(+0.38%)
May 28, 2025 7.970 7.980 7.900 7.920 3,086,332 -0.13(-1.61%)
May 27, 2025 7.970 8.080 7.970 8.050 3,214,746 +0.14(+1.77%)
May 23, 2025 7.800 7.920 7.800 7.910 3,241,821 -0.03(-0.38%)
May 22, 2025 7.880 7.980 7.880 7.940 4,076,935 +0.02(+0.25%)
May 21, 2025 7.970 8.030 7.870 7.920 4,298,142 -0.04(-0.50%)
May 20, 2025 7.940 7.970 7.880 7.960 5,610,456 +0.12(+1.53%)
May 19, 2025 7.750 7.846 7.750 7.840 4,560,431 +0.09(+1.16%)
May 16, 2025 7.680 7.770 7.670 7.750 15,332,478 +0.04(+0.52%)
May 15, 2025 7.670 7.730 7.610 7.710 8,731,706 +0.02(+0.26%)
May 14, 2025 7.620 7.700 7.620 7.690 5,035,255 +0.12(+1.59%)
May 13, 2025 7.490 7.570 7.460 7.570 6,289,013 +0.14(+1.88%)
May 12, 2025 7.450 7.475 7.410 7.430 4,191,214 +0.03(+0.41%)
May 09, 2025 7.390 7.460 7.390 7.400 3,534,254 +0.06(+0.82%)
May 08, 2025 7.280 7.375 7.280 7.340 3,657,252 +0.17(+2.37%)
May 07, 2025 7.180 7.230 7.150 7.170 3,593,207 +0.01(+0.14%)
May 06, 2025 7.170 7.220 7.143 7.160 4,524,558 -0.01(-0.14%)
May 05, 2025 7.180 7.210 7.170 7.170 2,779,283 +0.03(+0.42%)
May 02, 2025 7.100 7.180 7.070 7.140 5,698,630 +0.17(+2.44%)
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 Of Service.