SAN - Banco Santander, S.A.
11.2
-0.370 -3.304%
Share volume: 20,068,624
Last Updated: 03-05-2026
Banking/Misc. Commercial Banks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$11.57
-0.37
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $11.34 | $11.34 | $11.45 | $11.45 | $11.03 | $11.03 | $11.20 | $11.20 | 20,068,624 | $20,068,624.00 |
| 03-04-2026 | $11.46 | $11.46 | $11.67 | $11.67 | $11.38 | $11.38 | $11.57 | $11.57 | 26,592,734 | $26,592,734.00 |
| 03-03-2026 | $10.93 | $10.93 | $11.31 | $11.31 | $10.77 | $10.77 | $11.03 | $11.03 | 36,644,653 | $36,644,653.00 |
| 03-02-2026 | $11.90 | $11.90 | $12.08 | $12.08 | $11.83 | $11.83 | $11.96 | $11.96 | 18,660,206 | $18,660,206.00 |
| 02-27-2026 | $12.82 | $12.82 | $12.87 | $12.87 | $12.27 | $12.27 | $12.36 | $12.36 | 24,880,789 | $24,880,789.00 |
| 02-26-2026 | $13.06 | $13.06 | $13.13 | $13.13 | $12.81 | $12.81 | $12.94 | $12.94 | 20,089,973 | $20,089,973.00 |
| 02-25-2026 | $12.93 | $12.93 | $13.24 | $13.24 | $12.89 | $12.89 | $13.21 | $13.21 | 16,308,210 | $16,308,210.00 |
| 02-24-2026 | $12.40 | $12.40 | $12.54 | $12.54 | $12.38 | $12.38 | $12.51 | $12.51 | 15,711,446 | $15,711,446.00 |
| 02-23-2026 | $13.13 | $13.13 | $13.19 | $13.19 | $12.63 | $12.63 | $12.73 | $12.73 | 18,462,811 | $18,462,811.00 |
| 02-20-2026 | $12.54 | $12.54 | $12.77 | $12.77 | $12.48 | $12.48 | $12.75 | $12.75 | 14,170,923 | $14,170,923.00 |