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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	6.980	7.055	6.930	6.970	2,821,770	-0.03(-0.43%)
Apr 30, 2025	6.860	7.010	6.820	7.000	5,297,978	-0.40(-5.41%)
Apr 29, 2025	7.360	7.410	7.350	7.400	3,196,620	-0.04(-0.54%)
Apr 28, 2025	7.340	7.460	7.340	7.440	4,488,106	+0.18(+2.48%)
Apr 25, 2025	7.140	7.260	7.140	7.260	4,505,272	+0.15(+2.11%)
Apr 24, 2025	7.030	7.120	7.000	7.110	4,052,307	+0.01(+0.14%)
Apr 23, 2025	7.070	7.150	7.050	7.100	7,507,525	+0.16(+2.31%)
Apr 22, 2025	6.880	6.950	6.824	6.940	5,483,646	+0.24(+3.58%)
Apr 21, 2025	6.830	6.830	6.610	6.700	3,909,094	-0.03(-0.45%)
Apr 17, 2025	6.680	6.800	6.670	6.730	4,826,625	+0.04(+0.60%)
Apr 16, 2025	6.740	6.810	6.660	6.690	8,681,872	-0.06(-0.89%)
Apr 15, 2025	6.760	6.800	6.700	6.750	7,706,778	+0.21(+3.21%)
Apr 14, 2025	6.500	6.575	6.460	6.540	6,289,503	+0.11(+1.71%)
Apr 11, 2025	6.300	6.485	6.264	6.430	7,853,170	+0.20(+3.21%)
Apr 10, 2025	6.320	6.338	6.110	6.230	11,462,117	-0.08(-1.27%)
Apr 09, 2025	5.880	6.365	5.810	6.310	20,287,098	+0.55(+9.55%)
Apr 08, 2025	6.020	6.080	5.690	5.760	7,415,987	+0.04(+0.70%)
Apr 07, 2025	5.600	5.970	5.540	5.720	8,883,576	-0.15(-2.56%)
Apr 04, 2025	6.060	6.100	5.825	5.870	12,451,916	-0.70(-10.65%)
Apr 03, 2025	6.630	6.670	6.560	6.570	5,037,946	-0.28(-4.09%)
Apr 02, 2025	6.750	6.870	6.740	6.850	4,624,440	+0.07(+1.03%)
Apr 01, 2025	6.760	6.840	6.700	6.780	3,256,837	+0.08(+1.19%)
Mar 31, 2025	6.620	6.710	6.580	6.700	4,444,356	-0.09(-1.33%)
Mar 28, 2025	6.810	6.830	6.750	6.790	5,177,859	-0.14(-2.02%)
Mar 27, 2025	6.920	6.970	6.880	6.930	3,639,038	+0.02(+0.29%)
Mar 26, 2025	7.040	7.060	6.880	6.910	3,520,274	-0.19(-2.68%)
Mar 25, 2025	7.080	7.120	7.030	7.100	3,099,023	+0.11(+1.57%)
Mar 24, 2025	7.010	7.040	6.950	6.990	4,068,314	+0.07(+1.01%)
Mar 21, 2025	6.870	6.960	6.860	6.920	4,602,032	+0.03(+0.44%)
Mar 20, 2025	6.830	6.900	6.810	6.890	4,874,102	-0.21(-2.96%)
Mar 19, 2025	7.100	7.130	7.060	7.100	6,734,956	-0.04(-0.56%)
Mar 18, 2025	7.035	7.160	7.000	7.140	7,888,760	+0.26(+3.78%)
Mar 17, 2025	6.800	6.900	6.800	6.880	6,312,459	+0.11(+1.62%)
Mar 14, 2025	6.650	6.780	6.650	6.770	6,318,476	+0.32(+4.96%)
Mar 13, 2025	6.470	6.500	6.420	6.450	4,751,797	-0.05(-0.77%)
Mar 12, 2025	6.520	6.540	6.440	6.500	7,050,706	+0.11(+1.72%)
Mar 11, 2025	6.380	6.430	6.300	6.390	9,582,896	+0.00(+0.00%)
Mar 10, 2025	6.460	6.495	6.320	6.390	5,385,309	-0.37(-5.47%)
Mar 07, 2025	6.700	6.770	6.670	6.760	6,678,729	+0.13(+1.96%)
Mar 06, 2025	6.730	6.830	6.605	6.630	11,886,031	-0.01(-0.15%)
Mar 05, 2025	6.570	6.670	6.560	6.640	10,558,881	+0.27(+4.24%)
Mar 04, 2025	6.250	6.450	6.130	6.370	8,397,709	-0.10(-1.55%)