Banco Santander SA ADR (SAN) Historical Stock Data
6.97 ↓0.03 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SAN is up 0.36% a day on average. There have been 19 days where Banco Santander SA ADR closed green and 11 days where SAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 6.98 | 6.97 | ↓$0.01 (-0.14%) | 6.93 | 7.05 | 2.82M |
| 2025-04-30 | 6.86 | 7.00 | ↑$0.15 (2.12%) | 6.82 | 7.01 | 5.14M |
| 2025-04-29 | 7.36 | 7.40 | ↑$0.04 (0.54%) | 7.35 | 7.41 | 3.19M |
| 2025-04-28 | 7.34 | 7.44 | ↑$0.10 (1.36%) | 7.34 | 7.46 | 4.48M |
| 2025-04-25 | 7.14 | 7.26 | ↑$0.12 (1.68%) | 7.14 | 7.26 | 4.50M |
| 2025-04-24 | 7.03 | 7.11 | ↑$0.08 (1.14%) | 7.00 | 7.12 | 4.05M |
| 2025-04-23 | 7.07 | 7.10 | ↑$0.03 (0.42%) | 7.05 | 7.15 | 7.51M |
| 2025-04-22 | 6.88 | 6.94 | ↑$0.06 (0.87%) | 6.82 | 6.95 | 5.29M |
| 2025-04-21 | 6.83 | 6.70 | ↓$0.13 (-1.90%) | 6.61 | 6.83 | 3.91M |
| 2025-04-17 | 6.69 | 6.73 | ↑$0.05 (0.67%) | 6.67 | 6.80 | 4.83M |
| 2025-04-16 | 6.74 | 6.69 | ↓$0.05 (-0.74%) | 6.66 | 6.81 | 8.68M |
| 2025-04-15 | 6.76 | 6.75 | ↓$0.01 (-0.15%) | 6.70 | 6.80 | 7.71M |
| 2025-04-14 | 6.50 | 6.54 | ↑$0.04 (0.62%) | 6.46 | 6.58 | 6.29M |
| 2025-04-11 | 6.30 | 6.43 | ↑$0.13 (2.06%) | 6.26 | 6.49 | 7.85M |
| 2025-04-10 | 6.32 | 6.23 | ↓$0.09 (-1.42%) | 6.11 | 6.34 | 11.46M |
| 2025-04-09 | 5.88 | 6.31 | ↑$0.43 (7.31%) | 5.81 | 6.36 | 20.29M |
| 2025-04-08 | 6.02 | 5.76 | ↓$0.26 (-4.32%) | 5.69 | 6.08 | 7.42M |
| 2025-04-07 | 5.60 | 5.72 | ↑$0.12 (2.14%) | 5.54 | 5.99 | 8.88M |
| 2025-04-04 | 6.06 | 5.87 | ↓$0.19 (-3.14%) | 5.83 | 6.10 | 12.45M |
| 2025-04-03 | 6.63 | 6.57 | ↓$0.06 (-0.90%) | 6.56 | 6.67 | 5.04M |
| 2025-04-02 | 6.75 | 6.85 | ↑$0.10 (1.48%) | 6.74 | 6.87 | 4.63M |
| 2025-04-01 | 6.76 | 6.78 | ↑$0.02 (0.30%) | 6.70 | 6.84 | 3.26M |
| 2025-03-31 | 6.62 | 6.70 | ↑$0.08 (1.21%) | 6.58 | 6.71 | 4.44M |
| 2025-03-28 | 6.81 | 6.79 | ↓$0.02 (-0.29%) | 6.75 | 6.83 | 5.18M |
| 2025-03-27 | 6.92 | 6.93 | ↑$0.01 (0.14%) | 6.88 | 6.97 | 3.64M |
| 2025-03-26 | 7.04 | 6.91 | ↓$0.13 (-1.85%) | 6.88 | 7.06 | 3.52M |
| 2025-03-25 | 7.08 | 7.10 | ↑$0.02 (0.28%) | 7.03 | 7.12 | 3.10M |
| 2025-03-24 | 7.01 | 6.99 | ↓$0.02 (-0.29%) | 6.95 | 7.04 | 4.07M |
| 2025-03-21 | 6.87 | 6.92 | ↑$0.05 (0.73%) | 6.86 | 6.96 | 4.60M |
| 2025-03-20 | 6.83 | 6.89 | ↑$0.06 (0.88%) | 6.81 | 6.90 | 4.87M |
Create an account or log in to view more rows.
$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
$SAN tomorrow will be an explosion day
I believe it!
$SAN no wonder price closed that way
$SAN more shorts the better idc
$SAN what’s next bulls
$SAN hold
$SAN Algorithms are playing games
$SAN gonna come down hard today