SAN
Bc Santander Sp ADR (SAN)
NYSE
$13.00-$0.29 (-2.19%)
Price as of Oct 22, 2026 7:58 PM EDT
  • $192.1B
    Market Cap
  • 39.50%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    -9.10%
    Low Price$13.02
    High Price$14.49
  • 3 Months
    -2.64%
    Low Price$13.02
    High Price$15.05
  • 1 Year
    +39.50%
    Low Price$9.43
    High Price$15.05
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
13.37
13.42
13.21
13.29
+1.22%
5,885,124
10/20/2026
13.02
13.34
13.02
13.13
+0.84%
6,638,700
10/19/2026
13.12
13.18
12.99
13.02
-2.11%
4,369,200
10/16/2026
13.55
13.58
13.24
13.30
-1.19%
5,325,440
10/15/2026
13.42
13.48
13.29
13.46
+0.37%
6,674,502
10/14/2026
13.46
13.51
13.32
13.41
-1.03%
9,198,473
10/13/2026
13.71
13.74
13.50
13.55
+0.52%
9,812,073
10/12/2026
13.51
13.66
13.48
13.48
-0.07%
5,758,749
10/09/2026
13.55
13.57
13.40
13.49
+0.07%
7,352,534
10/08/2026
13.50
13.53
13.28
13.48
-1.32%
10,644,641
10/07/2026
13.46
13.74
13.44
13.66
-2.50%
10,858,058
10/06/2026
14.03
14.09
14.00
14.01
+0.79%
10,238,694
10/05/2026
13.60
13.93
13.57
13.90
+4.04%
20,934,183
10/02/2026
13.15
13.37
13.11
13.36
+0.60%
6,533,054
10/01/2026
13.60
13.65
13.17
13.28
-3.98%
10,209,337
09/30/2026
14.04
14.09
13.81
13.83
-2.54%
6,468,886
09/29/2026
14.24
14.24
14.07
14.19
-0.21%
6,066,337
09/28/2026
14.23
14.38
14.14
14.22
-1.39%
8,123,104
09/25/2026
14.37
14.46
14.24
14.42
+0.98%
7,995,412
09/24/2026
14.30
14.37
14.16
14.28
+0.56%
8,726,817
09/23/2026
14.45
14.45
14.19
14.20
-2.00%
7,433,493
09/22/2026
14.68
14.71
14.43
14.49
-0.89%
8,726,297
09/21/2026
14.59
14.64
14.53
14.62
+2.17%
11,927,961
09/18/2026
14.42
14.46
14.30
14.31
-3.44%
5,254,510
09/17/2026
14.77
14.85
14.69
14.82
+2.92%
6,805,475
09/16/2026
14.57
14.70
14.30
14.40
-1.71%
6,214,352
09/15/2026
14.68
14.71
14.54
14.65
-0.61%
6,850,086
09/14/2026
14.61
14.81
14.54
14.74
-1.47%
9,659,969
09/11/2026
14.90
14.96
14.79
14.96
+2.26%
6,576,532
09/10/2026
14.58
14.70
14.57
14.63
-0.34%
6,340,579
09/09/2026
14.59
14.72
14.54
14.68
-1.21%
6,008,043
09/08/2026
14.95
14.99
14.85
14.86
-0.47%
6,488,562
09/04/2026
14.90
14.97
14.86
14.93
-0.80%
8,277,837
09/03/2026
14.92
15.05
14.85
15.05
+2.03%
8,792,356
09/02/2026
14.70
14.76
14.65
14.75
+2.57%
8,678,040
09/01/2026
14.53
14.64
14.36
14.38
-1.24%
8,677,538
08/31/2026
14.77
14.80
14.55
14.56
-0.75%
8,274,488
08/28/2026
14.69
14.75
14.60
14.67
+0.82%
8,747,201
08/27/2026
14.67
14.68
14.51
14.55
-1.02%
13,706,842
08/26/2026
14.82
14.82
14.67
14.70
+0.48%
15,187,775
08/25/2026
14.65
14.68
14.54
14.63
-0.61%
14,316,861
08/24/2026
14.71
14.82
14.66
14.72
+0.89%
31,207,837
08/21/2026
14.55
14.69
14.52
14.59
+2.67%
19,109,645
08/20/2026
14.30
14.35
14.14
14.21
+0.28%
22,721,792
08/19/2026
14.32
14.34
14.09
14.17
-0.49%
91,439,735
08/18/2026
14.56
14.60
14.21
14.24
-2.40%
50,847,392
08/17/2026
14.77
14.83
14.56
14.59
-1.15%
15,344,378
08/14/2026
14.84
14.92
14.66
14.76
-0.14%
17,276,602
08/13/2026
14.98
15.00
14.75
14.78
-0.27%
15,552,153
08/12/2026
14.89
14.91
14.77
14.82
+0.75%
9,219,153
08/11/2026
14.84
14.86
14.69
14.71
+0.14%
11,240,670
08/10/2026
14.76
14.82
14.63
14.69
-0.07%
11,199,710
08/07/2026
14.90
14.93
14.66
14.70
+0.34%
15,070,958
08/06/2026
14.87
14.93
14.60
14.65
+0.07%
16,029,185
08/05/2026
14.66
14.73
14.60
14.64
+1.17%
28,890,596
08/04/2026
14.52
14.58
14.42
14.47
+0.14%
10,758,055
08/03/2026
14.29
14.45
14.28
14.45
+2.48%
12,235,003
07/31/2026
14.12
14.18
13.96
14.10
-0.07%
11,765,576
07/30/2026
13.93
14.14
13.91
14.11
+5.46%
13,691,219
07/29/2026
13.66
13.71
13.36
13.38
-4.29%
8,983,031
07/28/2026
13.82
13.99
13.78
13.98
-0.07%
6,982,238
07/27/2026
14.03
14.09
13.82
13.99
+3.32%
10,598,216
07/24/2026
13.51
13.63
13.49
13.54
+2.50%
6,870,359
07/23/2026
13.33
13.38
13.15
13.21
-3.86%
9,023,487
07/22/2026
13.89
13.93
13.72
13.74
+0.66%
19,957,994
07/22/2026
$0.29 Earnings
07/21/2026
13.54
13.71
13.40
13.65
+2.48%
7,509,321
07/20/2026
13.43
13.47
13.30
13.32
-1.70%
6,687,417
07/17/2026
13.34
13.55
13.33
13.55
-0.51%
8,588,558
07/16/2026
13.61
13.72
13.56
13.62
-1.45%
12,167,150
07/15/2026
13.66
13.86
13.65
13.82
+1.39%
10,409,256
07/14/2026
13.70
13.84
13.61
13.63
-0.22%
7,129,477
07/13/2026
13.81
13.82
13.58
13.66
-1.51%
7,661,049
07/10/2026
13.84
13.94
13.75
13.87
+0.58%
5,916,521
07/09/2026
13.79
13.85
13.70
13.79
+1.62%
6,615,394
07/08/2026
13.63
13.66
13.41
13.57
-4.37%
14,506,254
07/07/2026
14.29
14.39
14.12
14.19
-1.25%
8,666,179
07/06/2026
14.16
14.38
14.15
14.37
+3.01%
7,980,232
07/02/2026
14.11
14.18
13.86
13.95
+1.01%
8,964,510
07/01/2026
13.63
13.90
13.60
13.81
+0.07%
11,175,005
06/30/2026
13.58
13.83
13.54
13.80
+1.10%
6,116,370
06/29/2026
13.50
13.65
13.45
13.65
+1.94%
7,019,957
06/26/2026
13.45
13.49
13.32
13.39
+0.07%
6,961,679
06/25/2026
13.41
13.54
13.35
13.38
+0.07%
6,341,483
06/24/2026
13.50
13.51
13.31
13.37
-1.69%
7,877,070
06/23/2026
13.51
13.62
13.48
13.60
-0.80%
7,047,779
06/22/2026
13.70
13.75
13.65
13.71
+1.56%
6,053,232
06/18/2026
13.61
13.67
13.50
13.50
+1.28%
11,160,421
06/17/2026
13.66
13.78
13.30
13.33
-0.37%
15,394,447
06/16/2026
13.38
13.48
13.37
13.38
+1.83%
6,085,018
06/15/2026
13.27
13.30
13.14
13.14
+2.10%
8,149,227
06/12/2026
12.61
12.88
12.53
12.87
+2.47%
8,250,763
06/11/2026
12.05
12.58
12.00
12.56
+5.37%
10,930,098
06/10/2026
12.14
12.21
11.91
11.92
-2.85%
10,302,686
06/09/2026
12.39
12.42
11.99
12.27
+0.90%
11,165,001
06/08/2026
12.28
12.33
12.11
12.16
+0.08%
6,132,014
06/05/2026
12.40
12.42
12.09
12.15
-2.57%
8,227,489
06/04/2026
12.41
12.49
12.39
12.47
+2.55%
4,930,297
06/03/2026
12.39
12.39
12.15
12.16
-2.01%
7,740,710
06/02/2026
12.38
12.52
12.37
12.41
+0.57%
7,450,776