Banco Santander, S.A. Sponsored ADR (Spain) (SAN)
6.5700
+0.00 (0.00%)
NYSE · Last Trade: Apr 4th, 5:32 AM EDT
Historical Prices For Banco Santander, S.A. Sponsored ADR (Spain) (SAN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.63 | 6.67 | 6.56 | 6.57 | 5,037,946 | 6.57 |
| 4/02/2025 | 6.75 | 6.87 | 6.74 | 6.85 | 4,624,440 | 6.85 |
| 4/01/2025 | 6.76 | 6.84 | 6.70 | 6.78 | 3,256,837 | 6.78 |
| 3/31/2025 | 6.62 | 6.71 | 6.58 | 6.70 | 4,444,356 | 6.70 |
| 3/28/2025 | 6.81 | 6.83 | 6.75 | 6.79 | 5,177,859 | 6.79 |
| 3/27/2025 | 6.92 | 6.97 | 6.88 | 6.93 | 3,639,038 | 6.93 |
| 3/26/2025 | 7.04 | 7.06 | 6.88 | 6.91 | 3,520,239 | 6.91 |
| 3/25/2025 | 7.08 | 7.12 | 7.03 | 7.10 | 3,099,023 | 7.10 |
| 3/24/2025 | 7.01 | 7.04 | 6.95 | 6.99 | 4,068,314 | 6.99 |
| 3/21/2025 | 6.87 | 6.96 | 6.86 | 6.92 | 4,602,032 | 6.92 |
| 3/20/2025 | 6.83 | 6.90 | 6.81 | 6.89 | 4,874,102 | 6.89 |
| 3/19/2025 | 7.10 | 7.13 | 7.06 | 7.10 | 6,734,956 | 7.10 |
| 3/18/2025 | 7.04 | 7.16 | 7.00 | 7.14 | 7,888,760 | 7.14 |
| 3/17/2025 | 6.80 | 6.90 | 6.80 | 6.88 | 6,312,459 | 6.88 |
| 3/14/2025 | 6.65 | 6.78 | 6.65 | 6.77 | 6,318,476 | 6.77 |
| 3/13/2025 | 6.47 | 6.50 | 6.42 | 6.45 | 4,751,797 | 6.45 |
| 3/12/2025 | 6.52 | 6.54 | 6.44 | 6.50 | 7,050,706 | 6.50 |
| 3/11/2025 | 6.38 | 6.43 | 6.30 | 6.39 | 9,582,896 | 6.39 |
| 3/10/2025 | 6.46 | 6.50 | 6.32 | 6.39 | 5,385,309 | 6.39 |
| 3/07/2025 | 6.70 | 6.77 | 6.67 | 6.76 | 6,678,729 | 6.76 |
| 3/06/2025 | 6.73 | 6.83 | 6.61 | 6.63 | 11,886,031 | 6.63 |
| 3/05/2025 | 6.57 | 6.67 | 6.56 | 6.64 | 10,547,158 | 6.64 |
| 3/04/2025 | 6.25 | 6.45 | 6.13 | 6.37 | 8,397,709 | 6.37 |
| 3/03/2025 | 6.56 | 6.60 | 6.44 | 6.47 | 8,617,871 | 6.47 |
| 2/28/2025 | 6.39 | 6.44 | 6.34 | 6.38 | 4,089,578 | 6.38 |
| 2/27/2025 | 6.39 | 6.43 | 6.34 | 6.37 | 7,524,320 | 6.37 |
| 2/26/2025 | 6.41 | 6.50 | 6.38 | 6.43 | 4,842,223 | 6.43 |
| 2/25/2025 | 6.38 | 6.39 | 6.28 | 6.32 | 6,612,228 | 6.32 |
| 2/24/2025 | 6.21 | 6.22 | 6.14 | 6.14 | 4,959,783 | 6.14 |
| 2/21/2025 | 6.10 | 6.11 | 6.03 | 6.03 | 3,180,324 | 6.03 |
| 2/20/2025 | 6.09 | 6.12 | 5.98 | 6.03 | 7,559,879 | 6.03 |
| 2/19/2025 | 6.04 | 6.07 | 5.95 | 5.98 | 6,688,062 | 5.98 |
| 2/18/2025 | 6.09 | 6.19 | 6.09 | 6.10 | 8,014,594 | 6.10 |
| 2/14/2025 | 6.03 | 6.05 | 6.00 | 6.02 | 3,632,713 | 6.02 |
| 2/13/2025 | 5.93 | 5.95 | 5.88 | 5.92 | 2,565,643 | 5.92 |
| 2/12/2025 | 5.91 | 5.97 | 5.89 | 5.95 | 5,302,199 | 5.95 |
| 2/11/2025 | 5.75 | 5.83 | 5.75 | 5.83 | 4,713,866 | 5.83 |
| 2/10/2025 | 5.65 | 5.65 | 5.57 | 5.59 | 4,450,346 | 5.59 |
| 2/07/2025 | 5.73 | 5.74 | 5.63 | 5.65 | 4,340,838 | 5.65 |
| 2/06/2025 | 5.68 | 5.82 | 5.64 | 5.77 | 7,512,987 | 5.77 |
| 2/05/2025 | 5.53 | 5.64 | 5.51 | 5.62 | 7,357,889 | 5.62 |
| 2/04/2025 | 5.06 | 5.15 | 5.06 | 5.13 | 2,555,898 | 5.13 |
| 2/03/2025 | 4.88 | 5.01 | 4.85 | 4.95 | 4,014,096 | 4.95 |
| 1/31/2025 | 5.12 | 5.14 | 5.05 | 5.09 | 2,928,101 | 5.09 |
| 1/30/2025 | 5.17 | 5.23 | 5.15 | 5.20 | 2,485,941 | 5.20 |
| 1/29/2025 | 5.12 | 5.19 | 5.12 | 5.14 | 3,116,029 | 5.14 |
| 1/28/2025 | 5.10 | 5.12 | 5.05 | 5.11 | 2,522,747 | 5.11 |
| 1/27/2025 | 5.10 | 5.14 | 5.09 | 5.14 | 3,540,971 | 5.14 |
| 1/24/2025 | 5.07 | 5.09 | 5.07 | 5.08 | 2,502,643 | 5.08 |
| 1/23/2025 | 4.96 | 5.05 | 4.95 | 5.05 | 4,934,644 | 5.05 |
| 1/22/2025 | 4.92 | 4.92 | 4.85 | 4.86 | 4,053,123 | 4.86 |
| 1/21/2025 | 4.95 | 4.96 | 4.92 | 4.95 | 3,512,725 | 4.95 |
| 1/17/2025 | 4.89 | 4.93 | 4.87 | 4.89 | 1,891,207 | 4.89 |
| 1/16/2025 | 4.88 | 4.90 | 4.85 | 4.89 | 2,063,157 | 4.89 |
| 1/15/2025 | 4.87 | 4.91 | 4.85 | 4.87 | 3,061,827 | 4.87 |
| 1/14/2025 | 4.76 | 4.82 | 4.74 | 4.81 | 3,349,179 | 4.81 |
| 1/13/2025 | 4.60 | 4.66 | 4.58 | 4.65 | 2,640,280 | 4.65 |
| 1/10/2025 | 4.68 | 4.70 | 4.61 | 4.62 | 2,761,029 | 4.62 |
| 1/08/2025 | 4.65 | 4.67 | 4.62 | 4.66 | 2,138,897 | 4.66 |
| 1/07/2025 | 4.73 | 4.74 | 4.67 | 4.69 | 4,120,326 | 4.69 |
| 1/06/2025 | 4.56 | 4.69 | 4.56 | 4.63 | 5,486,744 | 4.63 |